Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.19 31.34 30.84 31.13 2,339,224 -0.04(-0.13%)
May 30, 2012 31.23 31.38 30.93 31.17 1,640,041 -0.34(-1.08%)
May 29, 2012 31.56 31.77 31.20 31.51 1,825,857 +0.25(+0.80%)
May 25, 2012 31.14 31.41 30.80 31.26 2,631,369 +0.22(+0.71%)
May 24, 2012 31.21 31.26 30.73 31.04 4,139,236 -0.13(-0.42%)
May 23, 2012 31.27 31.34 30.72 31.17 3,398,691 -0.19(-0.61%)
May 22, 2012 31.37 31.55 31.19 31.36 2,526,009 +0.11(+0.35%)
May 21, 2012 30.99 31.33 30.58 31.25 2,178,550 +0.12(+0.39%)
May 18, 2012 31.15 31.62 31.04 31.13 3,997,129 +0.06(+0.19%)
May 17, 2012 32.12 32.15 31.05 31.07 3,292,655 -1.01(-3.15%)
May 16, 2012 32.19 32.35 31.96 32.08 2,964,030 +0.10(+0.31%)
May 15, 2012 31.89 32.41 31.75 31.98 1,888,299 +0.11(+0.35%)
May 14, 2012 32.14 32.27 31.70 31.87 7,603,003 -0.60(-1.85%)
May 11, 2012 32.33 32.82 32.20 32.47 3,321,735 +0.05(+0.15%)
May 10, 2012 32.50 32.72 32.28 32.42 11,598,320 +0.33(+1.03%)
May 09, 2012 32.23 32.23 31.68 32.09 2,660,129 -0.43(-1.32%)
May 08, 2012 32.59 32.69 31.95 32.52 2,772,809 -0.41(-1.25%)
May 07, 2012 32.97 33.02 32.72 32.93 2,720,572 -0.05(-0.15%)
May 04, 2012 33.35 33.44 32.85 32.98 2,327,018 -0.61(-1.82%)
May 03, 2012 33.76 33.89 33.35 33.59 2,682,492 -0.28(-0.83%)
May 02, 2012 33.57 33.95 33.33 33.87 5,600,210 +0.07(+0.21%)
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.