Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 31.26 32.11 31.21 31.86 235,080 +1.11(+3.60%)
Jun 28, 2012 30.20 30.76 30.13 30.75 233,158 +0.25(+0.82%)
Jun 27, 2012 30.74 30.78 30.27 30.51 336,172 -0.26(-0.84%)
Jun 26, 2012 28.88 31.30 28.88 30.76 916,399 +0.24(+0.79%)
Jun 25, 2012 30.87 30.91 30.40 30.52 824,829 -0.79(-2.51%)
Jun 22, 2012 30.51 31.33 30.31 31.31 464,556 +1.02(+3.35%)
Jun 21, 2012 31.49 31.51 30.23 30.29 127,793 -1.27(-4.01%)
Jun 20, 2012 31.22 31.61 31.13 31.56 89,211 +0.26(+0.83%)
Jun 19, 2012 31.11 31.68 31.03 31.30 177,143 +0.38(+1.23%)
Jun 18, 2012 30.23 31.13 30.00 30.92 185,992 +0.46(+1.52%)
Jun 15, 2012 30.25 30.53 30.25 30.46 364,416 +0.18(+0.58%)
Jun 14, 2012 30.01 30.44 29.97 30.28 133,786 +0.21(+0.71%)
Jun 13, 2012 30.69 31.04 29.94 30.07 221,110 -0.71(-2.31%)
Jun 12, 2012 30.42 30.88 30.16 30.78 132,807 +0.50(+1.65%)
Jun 11, 2012 31.00 31.23 30.26 30.28 149,573 -0.43(-1.38%)
Jun 08, 2012 30.69 31.06 30.54 30.71 233,570 -0.06(-0.18%)
Jun 07, 2012 31.52 31.61 30.75 30.76 136,447 -0.30(-0.95%)
Jun 06, 2012 30.79 31.07 30.57 31.06 154,964 +0.59(+1.94%)
Jun 05, 2012 30.03 30.59 30.03 30.47 106,897 +0.24(+0.79%)
Jun 04, 2012 30.40 30.43 29.93 30.23 276,580 -0.06(-0.18%)
Jun 01, 2012 30.17 30.58 30.17 30.28 242,770 -0.53(-1.71%)
May 31, 2012 31.15 31.24 30.65 30.81 239,850 -0.41(-1.30%)
May 30, 2012 31.37 31.46 31.10 31.22 360,184 -0.43(-1.34%)
May 29, 2012 31.36 31.70 31.30 31.64 124,489 +0.58(+1.87%)
May 25, 2012 30.96 31.29 30.95 31.06 116,179 +0.01(+0.03%)
May 24, 2012 31.67 31.76 30.88 31.05 106,629 -0.63(-1.98%)
May 23, 2012 31.37 31.73 30.99 31.68 93,761 +0.08(+0.26%)
May 22, 2012 31.91 32.05 31.42 31.60 124,737 -0.30(-0.93%)
May 21, 2012 31.22 31.99 30.86 31.89 196,349 +0.79(+2.52%)
May 18, 2012 31.20 31.48 30.99 31.11 315,403 -0.10(-0.33%)
May 17, 2012 31.87 31.97 31.21 31.21 199,446 -0.68(-2.14%)
May 16, 2012 32.63 32.73 31.88 31.89 85,265 -0.66(-2.02%)
May 15, 2012 32.48 32.85 32.36 32.55 186,632 +0.05(+0.14%)
May 14, 2012 31.92 32.71 31.92 32.50 221,787 +0.29(+0.89%)
May 11, 2012 32.33 32.64 32.09 32.21 243,178 -0.26(-0.80%)
May 10, 2012 33.06 33.06 32.34 32.47 194,174 -0.43(-1.32%)
May 09, 2012 32.75 33.18 32.70 32.91 243,322 -0.21(-0.64%)
May 08, 2012 32.92 33.28 32.61 33.12 206,328 +0.04(+0.11%)
May 07, 2012 32.91 33.28 32.69 33.08 193,105 +0.02(+0.06%)
May 04, 2012 33.58 33.67 33.06 33.06 168,234 -0.67(-2.00%)
May 03, 2012 34.49 34.50 33.54 33.74 190,913 -0.72(-2.09%)
May 02, 2012 34.42 34.71 34.19 34.46 265,312 -0.14(-0.40%)
May 01, 2012 35.22 35.48 34.60 34.60 368,529 -0.59(-1.68%)
Apr 30, 2012 35.52 35.56 35.09 35.19 200,566 -0.38(-1.06%)
Apr 27, 2012 35.18 35.85 34.97 35.57 444,331 +0.41(+1.16%)
Apr 26, 2012 34.50 35.16 34.42 35.16 180,915 +0.62(+1.79%)
Apr 25, 2012 33.90 34.55 33.90 34.54 277,802 +0.83(+2.47%)
Apr 24, 2012 33.59 33.77 33.30 33.71 349,785 +0.18(+0.55%)
Apr 23, 2012 33.65 33.68 33.34 33.53 182,920 -0.64(-1.87%)
Apr 20, 2012 34.46 34.64 34.13 34.16 167,554 +0.03(+0.08%)
Apr 19, 2012 34.47 34.98 33.79 34.14 209,062 -0.38(-1.10%)
Apr 18, 2012 34.74 34.74 34.25 34.52 140,229 -0.32(-0.93%)
Apr 17, 2012 34.31 35.15 34.25 34.84 253,624 +0.69(+2.03%)
Apr 16, 2012 34.37 34.44 33.92 34.15 291,796 -0.03(-0.08%)
Apr 13, 2012 34.51 34.64 34.17 34.17 248,021 -0.48(-1.39%)
Apr 12, 2012 34.06 34.81 34.05 34.65 149,513 +0.70(+2.07%)
Apr 11, 2012 34.08 34.40 33.81 33.95 271,312 +0.22(+0.66%)
Apr 10, 2012 34.36 34.36 33.72 33.73 355,192 -0.60(-1.75%)
Apr 09, 2012 34.40 34.58 34.18 34.33 177,106 -0.60(-1.72%)
Apr 05, 2012 34.88 35.21 34.79 34.93 218,688 +0.01(+0.03%)
Apr 04, 2012 34.97 35.10 34.59 34.92 320,566 -0.41(-1.15%)
Apr 03, 2012 35.68 36.01 35.14 35.33 271,624 -0.49(-1.37%)
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.