Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.75 34.87 34.51 34.81 1,051,702 -0.10(-0.29%)
May 30, 2012 34.90 35.06 34.76 34.91 926,493 -0.62(-1.74%)
May 29, 2012 35.52 35.61 35.27 35.53 1,102,917 +0.54(+1.55%)
May 25, 2012 34.94 35.07 34.85 34.98 1,627,241 +0.00(+0.00%)
May 24, 2012 35.56 35.59 34.82 34.98 2,700,934 -1.16(-3.21%)
May 23, 2012 36.05 36.16 35.81 36.14 1,372,264 -0.10(-0.27%)
May 22, 2012 36.47 36.52 36.12 36.24 1,229,852 +0.03(+0.09%)
May 21, 2012 36.15 36.22 36.09 36.21 1,661,209 +0.20(+0.55%)
May 18, 2012 36.10 36.23 35.93 36.01 1,079,486 -0.08(-0.23%)
May 17, 2012 36.57 36.65 36.09 36.09 1,455,638 -0.46(-1.27%)
May 16, 2012 36.71 37.05 36.55 36.55 1,834,056 -0.83(-2.21%)
May 15, 2012 37.58 37.62 37.28 37.38 1,657,128 +0.13(+0.36%)
May 14, 2012 37.51 37.61 37.22 37.24 1,083,532 -0.50(-1.32%)
May 11, 2012 37.57 37.85 37.47 37.74 1,049,483 -0.39(-1.02%)
May 10, 2012 38.32 38.43 38.07 38.13 1,461,307 +0.05(+0.14%)
May 09, 2012 38.07 38.25 37.96 38.08 1,664,688 +0.60(+1.60%)
May 08, 2012 37.85 37.98 37.24 37.48 1,518,577 -0.73(-1.92%)
May 07, 2012 38.10 38.35 38.09 38.21 1,076,560 +0.27(+0.71%)
May 04, 2012 38.24 38.33 37.90 37.94 1,602,249 -0.28(-0.74%)
May 03, 2012 38.45 38.49 38.16 38.22 1,736,860 +0.49(+1.30%)
May 02, 2012 37.61 37.81 37.50 37.73 1,555,117 +0.37(+0.99%)
May 01, 2012 37.20 37.53 37.10 37.36 1,000,955 +0.18(+0.49%)
Apr 30, 2012 37.00 37.37 36.97 37.18 1,401,784 +0.55(+1.50%)
Apr 27, 2012 36.44 36.68 36.28 36.63 1,119,493 +0.00(+0.00%)
Apr 26, 2012 36.57 36.85 36.54 36.63 1,464,928 -0.18(-0.49%)
Apr 25, 2012 36.93 36.97 36.64 36.81 1,148,735 +0.14(+0.38%)
Apr 24, 2012 36.72 36.85 36.55 36.67 1,347,273 +0.34(+0.92%)
Apr 23, 2012 36.59 36.69 35.99 36.34 2,305,530 -1.29(-3.43%)
Apr 20, 2012 37.53 37.85 37.45 37.63 1,915,045 +0.51(+1.38%)
Apr 19, 2012 37.14 37.45 36.99 37.12 1,442,276 +0.15(+0.40%)
Apr 18, 2012 36.94 37.10 36.82 36.97 723,150 -0.02(-0.05%)
Apr 17, 2012 37.00 37.04 36.79 36.99 1,250,333 +0.17(+0.47%)
Apr 16, 2012 36.99 37.23 36.75 36.81 817,900 +0.22(+0.59%)
Apr 13, 2012 36.68 36.71 36.53 36.60 804,946 -0.17(-0.48%)
Apr 12, 2012 36.42 36.83 36.42 36.77 1,031,672 +0.50(+1.37%)
Apr 11, 2012 36.11 36.35 36.07 36.28 1,159,336 +0.40(+1.12%)
Apr 10, 2012 36.11 36.34 35.79 35.87 1,109,646 -0.19(-0.54%)
Apr 09, 2012 35.99 36.13 35.85 36.07 1,261,501 -0.17(-0.46%)
Apr 05, 2012 36.13 36.34 36.09 36.24 654,521 -0.02(-0.06%)
Apr 04, 2012 36.32 36.41 36.14 36.26 987,334 -0.32(-0.88%)
Apr 03, 2012 36.63 36.80 36.45 36.58 1,185,358 -0.19(-0.53%)
Apr 02, 2012 36.74 36.86 36.61 36.77 1,552,529 -0.24(-0.64%)
Mar 30, 2012 36.87 37.15 36.82 37.01 2,022,997 +0.81(+2.23%)
Mar 29, 2012 36.23 36.23 35.93 36.20 918,918 -0.03(-0.09%)
Mar 28, 2012 36.33 36.42 36.13 36.24 763,346 -0.07(-0.20%)
Mar 27, 2012 36.48 36.48 36.29 36.31 1,236,172 +0.15(+0.43%)
Mar 26, 2012 36.07 36.27 36.01 36.16 1,891,601 +0.40(+1.13%)
Mar 23, 2012 35.81 35.85 35.57 35.75 1,009,825 +0.11(+0.30%)
Mar 22, 2012 35.91 35.92 35.62 35.64 1,347,195 -0.15(-0.41%)
Mar 21, 2012 35.78 36.05 35.70 35.79 1,997,526 +0.73(+2.07%)
Mar 20, 2012 35.04 35.32 34.96 35.07 1,790,410 -0.43(-1.21%)
Mar 19, 2012 35.67 35.71 35.39 35.50 1,351,351 -0.49(-1.36%)
Mar 16, 2012 36.25 36.32 35.87 35.99 1,923,564 -0.46(-1.25%)
Mar 15, 2012 36.42 36.58 36.28 36.44 1,388,800 +0.14(+0.39%)
Mar 14, 2012 36.55 36.88 36.22 36.30 2,340,739 -1.38(-3.66%)
Mar 13, 2012 37.59 37.68 37.28 37.68 1,345,192 +0.03(+0.09%)
Mar 12, 2012 37.83 37.83 37.57 37.65 2,153,267 +0.46(+1.23%)
Mar 09, 2012 36.58 37.42 36.57 37.19 7,279,167 +1.85(+5.25%)
Mar 08, 2012 35.13 35.38 35.05 35.34 2,524,416 +0.64(+1.84%)
Mar 07, 2012 34.72 34.77 34.52 34.70 1,262,140 -0.16(-0.46%)
Mar 06, 2012 34.82 34.97 34.66 34.86 1,110,740 -0.28(-0.78%)
Mar 05, 2012 35.13 35.23 34.91 35.13 1,078,997 -0.26(-0.74%)
Mar 02, 2012 35.26 35.44 35.25 35.40 709,239 -0.08(-0.23%)
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.