Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.27 31.52 30.31 31.00 601,621 -0.17(-0.55%)
May 30, 2012 32.79 32.95 31.10 31.17 1,091,127 -2.31(-6.90%)
May 29, 2012 33.12 33.82 33.04 33.48 441,394 +0.45(+1.36%)
May 25, 2012 32.49 33.82 32.28 33.03 311,498 +0.30(+0.92%)
May 24, 2012 33.55 34.32 32.27 32.73 737,510 -0.47(-1.42%)
May 23, 2012 31.25 33.45 31.00 33.20 1,094,237 +1.42(+4.47%)
May 22, 2012 32.22 32.78 31.66 31.78 399,054 -0.52(-1.61%)
May 21, 2012 31.25 32.45 30.77 32.30 748,832 +1.28(+4.13%)
May 18, 2012 30.12 31.19 29.82 31.02 1,192,147 +0.96(+3.19%)
May 17, 2012 31.68 32.00 29.90 30.06 1,307,178 -1.72(-5.41%)
May 16, 2012 33.21 33.97 31.58 31.78 1,026,582 -1.41(-4.25%)
May 15, 2012 34.66 35.00 32.95 33.19 1,256,426 -1.52(-4.38%)
May 14, 2012 35.02 35.40 34.51 34.71 831,720 -0.73(-2.06%)
May 11, 2012 35.51 36.73 35.27 35.44 905,384 -0.67(-1.86%)
May 10, 2012 36.43 37.30 35.08 36.11 2,165,344 -0.79(-2.14%)
May 09, 2012 37.24 37.95 33.77 36.90 12,820,129 +7.71(+26.41%)
May 08, 2012 29.50 30.08 28.28 29.19 2,369,768 -0.50(-1.68%)
May 07, 2012 30.98 31.28 29.60 29.69 1,181,400 -0.89(-2.91%)
May 04, 2012 31.21 31.50 30.30 30.58 910,694 -0.49(-1.58%)
May 03, 2012 33.43 33.50 30.26 31.07 2,337,527 -3.36(-9.76%)
May 02, 2012 34.58 34.96 34.00 34.43 563,317 -0.56(-1.60%)
May 01, 2012 34.72 35.75 34.27 34.99 562,147 +0.64(+1.86%)
Apr 30, 2012 34.75 34.93 33.32 34.35 649,789 -0.33(-0.95%)
Apr 27, 2012 35.40 35.43 34.63 34.68 775,227 -0.65(-1.84%)
Apr 26, 2012 33.69 35.61 33.50 35.33 620,660 +1.45(+4.28%)
Apr 25, 2012 33.21 33.99 33.10 33.88 485,329 +1.01(+3.07%)
Apr 24, 2012 32.87 32.94 32.25 32.87 394,682 +0.36(+1.11%)
Apr 23, 2012 32.65 32.80 32.03 32.51 455,697 -0.46(-1.40%)
Apr 20, 2012 33.43 33.78 32.77 32.97 624,499 -0.36(-1.08%)
Apr 19, 2012 34.00 34.95 33.11 33.33 681,259 -0.85(-2.49%)
Apr 18, 2012 34.03 34.45 33.71 34.18 476,096 -0.12(-0.35%)
Apr 17, 2012 34.53 35.17 34.18 34.30 532,207 -0.11(-0.32%)
Apr 16, 2012 36.62 36.66 34.33 34.41 1,057,566 -1.21(-3.40%)
Apr 13, 2012 34.71 36.21 34.66 35.62 1,616,575 +1.03(+2.98%)
Apr 12, 2012 33.86 34.75 33.77 34.59 726,940 +0.91(+2.70%)
Apr 11, 2012 33.46 34.29 33.46 33.68 717,344 +0.40(+1.20%)
Apr 10, 2012 33.85 34.65 32.65 33.28 1,222,829 -0.22(-0.66%)
Apr 09, 2012 32.76 35.21 32.26 33.50 1,506,817 +0.19(+0.57%)
Apr 05, 2012 32.07 33.38 32.07 33.31 647,363 +1.08(+3.35%)
Apr 04, 2012 32.18 32.45 31.97 32.23 594,080 -0.32(-0.98%)
Apr 03, 2012 32.81 33.11 32.38 32.55 610,465 -0.22(-0.67%)
Apr 02, 2012 33.89 34.12 32.71 32.77 686,403 -0.91(-2.70%)
Mar 30, 2012 33.34 34.11 33.34 33.68 929,223 +0.55(+1.66%)
Mar 29, 2012 32.19 33.36 31.90 33.13 1,346,334 +0.93(+2.89%)
Mar 28, 2012 33.81 34.09 32.07 32.20 1,725,469 -1.91(-5.60%)
Mar 27, 2012 35.37 35.37 33.83 34.11 725,609 -0.99(-2.82%)
Mar 26, 2012 34.60 35.52 34.26 35.10 1,039,132 +0.58(+1.68%)
Mar 23, 2012 34.97 35.00 34.01 34.52 944,379 +0.01(+0.03%)
Mar 22, 2012 35.60 36.15 34.41 34.51 859,240 -1.26(-3.52%)
Mar 21, 2012 36.38 36.60 35.53 35.77 577,851 -0.73(-2.00%)
Mar 20, 2012 36.00 36.62 35.80 36.50 485,296 +0.22(+0.61%)
Mar 19, 2012 36.91 37.52 36.25 36.28 544,866 -0.91(-2.45%)
Mar 16, 2012 36.31 37.42 35.91 37.19 1,235,291 +0.73(+2.00%)
Mar 15, 2012 36.21 36.81 35.67 36.46 1,034,980 -0.02(-0.05%)
Mar 14, 2012 37.49 37.82 36.18 36.48 917,489 -1.01(-2.69%)
Mar 13, 2012 38.80 38.80 37.34 37.49 1,267,190 -0.19(-0.50%)
Mar 12, 2012 35.96 38.25 35.40 37.68 2,726,423 +3.12(+9.03%)
Mar 09, 2012 34.11 35.16 33.57 34.56 1,176,798 +0.32(+0.93%)
Mar 08, 2012 35.42 35.60 34.00 34.24 1,620,483 -0.66(-1.89%)
Mar 07, 2012 35.90 36.10 34.66 34.90 1,386,482 -0.15(-0.43%)
Mar 06, 2012 35.46 35.75 34.88 35.05 2,421,349 -2.25(-6.03%)
Mar 05, 2012 40.16 40.35 37.12 37.30 2,666,418 -3.12(-7.72%)
Mar 02, 2012 40.20 41.35 40.05 40.42 1,666,951 -0.35(-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.