Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.51 32.26 30.97 31.92 7,275,636 +0.38(+1.20%)
May 30, 2012 31.94 31.94 31.25 31.54 5,812,725 -0.82(-2.53%)
May 29, 2012 31.62 32.53 31.61 32.36 8,024,372 +0.80(+2.53%)
May 25, 2012 31.75 31.81 31.31 31.56 5,050,447 -0.07(-0.22%)
May 24, 2012 31.60 31.95 31.36 31.63 4,807,958 +0.18(+0.57%)
May 23, 2012 30.92 31.61 30.68 31.45 6,323,957 +0.28(+0.90%)
May 22, 2012 31.62 31.76 30.94 31.17 6,551,595 -0.33(-1.05%)
May 21, 2012 30.60 31.54 30.41 31.50 6,384,244 +0.94(+3.08%)
May 18, 2012 30.21 30.95 29.81 30.56 11,285,635 +0.54(+1.80%)
May 17, 2012 31.79 31.83 29.98 30.02 15,812,611 -1.76(-5.54%)
May 16, 2012 32.11 32.47 31.76 31.78 5,147,516 -0.19(-0.59%)
May 15, 2012 31.71 32.11 31.51 31.97 10,632,025 +0.20(+0.63%)
May 14, 2012 32.31 32.39 31.71 31.77 8,269,756 -1.03(-3.14%)
May 11, 2012 32.90 33.47 32.77 32.80 5,117,986 -0.23(-0.70%)
May 10, 2012 33.21 33.58 32.94 33.03 9,100,194 +0.09(+0.27%)
May 09, 2012 32.51 33.30 32.21 32.94 12,483,363 +0.04(+0.12%)
May 08, 2012 32.79 33.01 31.93 32.90 12,354,170 -0.07(-0.21%)
May 07, 2012 32.40 33.27 32.37 32.97 7,112,001 -0.25(-0.75%)
May 04, 2012 33.75 33.91 33.13 33.22 7,134,078 -0.84(-2.47%)
May 03, 2012 34.17 34.47 33.77 34.06 5,142,561 -0.13(-0.38%)
May 02, 2012 34.99 35.00 33.62 34.19 14,825,090 +0.77(+2.30%)
May 01, 2012 33.38 33.93 33.21 33.42 9,398,981 +0.04(+0.12%)
Apr 30, 2012 33.92 33.99 33.27 33.38 7,761,615 -0.95(-2.77%)
Apr 27, 2012 34.36 34.56 33.98 34.33 10,946,042 +0.20(+0.59%)
Apr 26, 2012 33.29 34.20 33.15 34.13 6,639,856 +0.87(+2.62%)
Apr 25, 2012 32.90 33.44 32.84 33.26 3,963,122 +0.71(+2.18%)
Apr 24, 2012 32.61 32.96 32.36 32.55 5,094,063 -0.12(-0.37%)
Apr 23, 2012 32.95 32.95 32.26 32.67 5,814,923 -0.64(-1.92%)
Apr 20, 2012 33.40 33.69 33.19 33.31 5,024,224 +0.03(+0.09%)
Apr 19, 2012 33.05 33.40 32.76 33.28 10,225,512 +0.36(+1.09%)
Apr 18, 2012 32.71 33.05 32.43 32.92 6,464,447 +0.10(+0.30%)
Apr 17, 2012 32.67 33.04 32.28 32.82 7,407,089 +0.51(+1.58%)
Apr 16, 2012 32.65 32.65 32.09 32.31 6,928,094 -0.20(-0.62%)
Apr 13, 2012 32.06 32.63 31.96 32.51 6,798,537 +0.33(+1.03%)
Apr 12, 2012 31.66 32.21 31.42 32.18 8,680,827 +0.54(+1.71%)
Apr 11, 2012 31.81 31.88 31.49 31.64 6,601,504 +0.34(+1.09%)
Apr 10, 2012 32.50 32.56 31.25 31.30 12,247,632 -1.24(-3.81%)
Apr 09, 2012 31.98 32.76 31.36 32.54 8,819,950 -0.79(-2.37%)
Apr 05, 2012 32.94 33.45 32.79 33.33 7,203,243 +0.34(+1.03%)
Apr 04, 2012 33.46 33.58 32.76 32.99 8,367,081 -0.89(-2.63%)
Apr 03, 2012 33.74 34.17 33.42 33.88 6,675,576 +0.14(+0.41%)
Apr 02, 2012 33.80 33.99 33.40 33.74 8,158,211 -0.17(-0.50%)
Mar 30, 2012 32.98 33.94 32.96 33.91 15,510,553 +1.08(+3.29%)
Mar 29, 2012 32.00 32.91 31.93 32.83 7,633,525 +0.60(+1.86%)
Mar 28, 2012 32.21 32.66 32.14 32.23 8,141,161 -0.27(-0.83%)
Mar 27, 2012 32.52 32.61 32.28 32.50 4,990,762 +0.08(+0.25%)
Mar 26, 2012 32.22 32.56 31.98 32.42 7,828,946 +0.58(+1.82%)
Mar 23, 2012 31.40 31.98 31.34 31.84 5,464,503 +0.41(+1.30%)
Mar 22, 2012 31.26 31.52 31.16 31.43 4,594,873 -0.13(-0.41%)
Mar 21, 2012 31.78 31.85 31.38 31.56 5,101,507 -0.14(-0.44%)
Mar 20, 2012 31.54 31.71 31.39 31.70 5,786,294 -0.12(-0.38%)
Mar 19, 2012 31.46 32.05 31.32 31.82 4,917,237 +0.23(+0.73%)
Mar 16, 2012 31.53 31.75 31.46 31.59 5,910,833 +0.07(+0.22%)
Mar 15, 2012 31.43 31.60 31.09 31.52 6,885,889 +0.09(+0.29%)
Mar 14, 2012 31.64 31.80 31.28 31.43 9,455,807 +0.10(+0.32%)
Mar 13, 2012 30.64 31.43 30.55 31.33 10,211,326 +0.77(+2.52%)
Mar 12, 2012 30.89 31.00 30.38 30.56 3,866,870 -0.25(-0.81%)
Mar 09, 2012 30.63 30.99 30.49 30.81 6,888,242 +0.27(+0.88%)
Mar 08, 2012 29.93 30.67 29.91 30.54 8,755,736 +0.75(+2.52%)
Mar 07, 2012 29.19 29.88 29.10 29.79 6,892,802 +0.71(+2.44%)
Mar 06, 2012 29.45 29.49 28.85 29.08 7,167,602 -0.79(-2.64%)
Mar 05, 2012 30.15 30.26 29.61 29.87 5,549,149 -0.42(-1.39%)
Mar 02, 2012 30.35 30.52 30.06 30.29 5,475,347 -0.06(-0.20%)
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.