Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 35.29 35.82 35.06 35.82 328,356 +0.58(+1.65%)
Mar 30, 2012 35.24 35.43 35.00 35.24 412,070 +0.16(+0.45%)
Mar 29, 2012 34.92 35.13 34.27 35.08 512,671 -0.19(-0.55%)
Mar 28, 2012 35.94 36.03 33.93 35.27 2,579,026 -5.04(-12.51%)
Mar 27, 2012 40.65 40.88 40.18 40.32 403,244 -0.23(-0.57%)
Mar 26, 2012 39.73 40.64 39.69 40.55 297,364 +1.03(+2.62%)
Mar 23, 2012 38.88 39.73 38.88 39.51 196,708 +0.59(+1.52%)
Mar 22, 2012 39.01 39.27 38.71 38.92 174,680 -0.48(-1.22%)
Mar 21, 2012 38.81 39.62 38.80 39.40 179,829 +0.59(+1.52%)
Mar 20, 2012 39.17 39.25 38.63 38.81 212,290 -0.55(-1.39%)
Mar 19, 2012 38.85 39.80 38.81 39.36 280,649 +0.31(+0.80%)
Mar 16, 2012 39.41 39.41 38.91 39.04 254,828 -0.24(-0.61%)
Mar 15, 2012 38.61 39.38 38.52 39.28 231,516 +0.77(+1.99%)
Mar 14, 2012 38.97 39.39 38.48 38.52 191,529 -0.48(-1.23%)
Mar 13, 2012 38.76 39.01 38.48 39.00 450,308 +0.41(+1.05%)
Mar 12, 2012 38.51 38.76 38.25 38.59 144,587 +0.10(+0.26%)
Mar 09, 2012 38.14 38.78 38.09 38.49 273,152 +0.20(+0.53%)
Mar 08, 2012 37.88 38.46 37.37 38.28 733,555 +0.19(+0.51%)
Mar 07, 2012 37.04 38.35 36.97 38.09 426,924 +1.23(+3.33%)
Mar 06, 2012 37.77 38.04 36.82 36.86 545,178 -1.37(-3.58%)
Mar 05, 2012 38.26 38.42 37.97 38.23 319,777 -0.25(-0.65%)
Mar 02, 2012 38.15 38.89 38.07 38.48 537,619 +0.39(+1.02%)
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.