Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.29 27.89 27.27 27.78 1,573,767 +0.97(+3.63%)
Jun 28, 2012 26.38 26.87 26.29 26.81 1,463,813 +0.24(+0.92%)
Jun 27, 2012 26.42 26.91 26.19 26.56 1,423,270 +0.20(+0.78%)
Jun 26, 2012 26.32 26.50 25.47 26.36 2,963,347 +0.10(+0.37%)
Jun 25, 2012 27.14 27.51 26.00 26.26 3,267,386 -1.34(-4.86%)
Jun 22, 2012 27.19 27.67 27.05 27.60 2,024,441 +0.51(+1.87%)
Jun 21, 2012 27.68 27.78 26.99 27.10 1,181,697 -0.58(-2.11%)
Jun 20, 2012 27.31 27.87 27.25 27.68 1,369,877 +0.41(+1.50%)
Jun 19, 2012 26.90 27.45 26.75 27.27 1,722,669 +0.40(+1.48%)
Jun 18, 2012 26.84 27.15 26.63 26.87 1,766,617 -0.16(-0.58%)
Jun 15, 2012 26.44 27.11 26.33 27.03 2,001,862 +0.54(+2.06%)
Jun 14, 2012 26.34 26.61 26.22 26.48 2,100,655 +0.26(+1.00%)
Jun 13, 2012 26.76 27.18 26.18 26.22 1,357,241 -0.51(-1.89%)
Jun 12, 2012 26.84 27.02 26.44 26.73 2,270,624 -0.05(-0.18%)
Jun 11, 2012 27.35 27.54 26.75 26.78 1,376,326 -0.37(-1.36%)
Jun 08, 2012 26.70 27.20 26.60 27.15 1,792,736 +0.24(+0.90%)
Jun 07, 2012 27.32 27.48 26.84 26.90 1,610,574 -0.17(-0.61%)
Jun 06, 2012 26.54 27.09 26.44 27.07 1,661,522 +0.71(+2.69%)
Jun 05, 2012 25.95 26.44 25.88 26.36 1,304,415 +0.23(+0.89%)
Jun 04, 2012 26.22 26.59 25.87 26.12 1,691,724 -0.12(-0.45%)
Jun 01, 2012 27.29 27.29 26.16 26.24 1,733,749 -1.04(-3.82%)
May 31, 2012 27.67 27.79 26.84 27.28 1,431,507 -0.42(-1.51%)
May 30, 2012 27.90 27.97 27.67 27.70 2,323,797 -0.50(-1.76%)
May 29, 2012 27.63 28.22 27.59 28.20 1,744,791 +0.72(+2.62%)
May 25, 2012 27.80 27.83 27.33 27.48 2,125,705 -0.26(-0.95%)
May 24, 2012 27.67 27.78 27.15 27.74 2,318,173 +0.14(+0.49%)
May 23, 2012 27.50 27.63 26.99 27.60 2,883,480 -0.15(-0.53%)
May 22, 2012 27.90 28.24 27.58 27.75 3,006,782 -0.12(-0.42%)
May 21, 2012 27.73 27.95 27.51 27.87 3,291,183 +0.16(+0.56%)
May 18, 2012 28.46 28.62 27.65 27.71 2,540,930 -0.64(-2.27%)
May 17, 2012 29.19 29.47 28.33 28.35 1,873,192 -0.87(-2.96%)
May 16, 2012 29.37 29.82 29.19 29.22 1,440,976 -0.14(-0.46%)
May 15, 2012 29.66 30.02 29.25 29.36 1,250,787 -0.41(-1.37%)
May 14, 2012 29.72 30.13 29.27 29.76 1,672,108 -0.23(-0.78%)
May 11, 2012 29.56 30.42 29.56 30.00 1,532,854 +0.02(+0.07%)
May 10, 2012 29.53 30.16 29.44 29.98 2,888,509 +0.51(+1.72%)
May 09, 2012 29.38 29.99 29.36 29.47 2,759,237 -0.59(-1.97%)
May 08, 2012 30.02 30.28 29.68 30.07 1,988,353 -0.03(-0.10%)
May 07, 2012 31.03 31.26 29.08 30.09 5,047,998 -0.37(-1.21%)
May 04, 2012 31.40 31.70 30.43 30.46 2,657,229 -1.26(-3.99%)
May 03, 2012 31.35 31.86 31.12 31.73 2,539,623 +0.47(+1.49%)
May 02, 2012 30.97 31.51 30.48 31.26 1,698,300 +0.15(+0.47%)
May 01, 2012 31.16 31.70 31.00 31.12 2,020,396 +0.01(+0.03%)
Apr 30, 2012 31.14 31.35 31.03 31.11 979,908 -0.18(-0.56%)
Apr 27, 2012 31.09 31.46 30.86 31.28 1,112,298 +0.33(+1.07%)
Apr 26, 2012 30.62 31.14 30.47 30.95 1,155,641 +0.17(+0.54%)
Apr 25, 2012 30.32 30.85 30.18 30.79 1,102,548 +0.65(+2.16%)
Apr 24, 2012 30.18 30.40 29.95 30.13 1,093,115 -0.15(-0.48%)
Apr 23, 2012 30.46 30.56 29.96 30.28 1,320,199 -0.52(-1.67%)
Apr 20, 2012 30.77 31.40 30.55 30.80 2,848,212 +0.20(+0.67%)
Apr 19, 2012 29.73 30.69 29.73 30.59 4,230,409 +0.67(+2.24%)
Apr 18, 2012 30.89 31.00 29.12 29.92 6,654,928 -1.05(-3.39%)
Apr 17, 2012 30.88 31.07 30.83 30.97 2,034,358 +0.38(+1.24%)
Apr 16, 2012 30.85 31.00 30.28 30.59 1,459,981 -0.24(-0.79%)
Apr 13, 2012 31.04 31.16 30.80 30.83 1,238,542 -0.31(-0.98%)
Apr 12, 2012 31.15 31.36 30.83 31.14 1,227,708 +0.07(+0.23%)
Apr 11, 2012 30.93 31.47 30.81 31.07 1,530,395 +0.52(+1.69%)
Apr 10, 2012 31.42 31.45 30.50 30.55 1,496,792 -0.76(-2.42%)
Apr 09, 2012 31.53 31.57 31.01 31.31 1,195,394 -0.71(-2.22%)
Apr 05, 2012 31.60 32.08 31.19 32.02 1,981,682 +0.24(+0.77%)
Apr 04, 2012 32.11 32.11 31.43 31.78 1,863,806 -0.61(-1.89%)
Apr 03, 2012 32.49 32.57 32.20 32.39 1,772,443 -0.28(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.