Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 31.83 32.00 31.83 31.98 2,649 +1.02(+3.29%)
Jun 28, 2012 30.95 31.09 30.83 30.96 6,258 -0.33(-1.05%)
Jun 27, 2012 31.35 31.44 31.25 31.29 5,920 +0.13(+0.41%)
Jun 26, 2012 31.12 31.25 30.86 31.16 41,093 -0.04(-0.14%)
Jun 25, 2012 31.35 31.38 31.02 31.20 63,709 -0.73(-2.28%)
Jun 22, 2012 31.99 31.99 31.82 31.93 2,076 +0.15(+0.47%)
Jun 21, 2012 32.61 32.61 31.78 31.78 3,228 -0.92(-2.83%)
Jun 20, 2012 32.62 32.88 32.60 32.70 4,643 +0.29(+0.89%)
Jun 19, 2012 32.11 32.59 32.11 32.42 20,763 +0.73(+2.29%)
Jun 18, 2012 31.40 31.75 31.40 31.69 36,494 +0.06(+0.19%)
Jun 15, 2012 31.52 31.69 31.51 31.63 14,010 +0.03(+0.09%)
Jun 14, 2012 31.35 31.70 31.35 31.60 3,468 +0.14(+0.46%)
Jun 13, 2012 31.79 31.81 31.46 31.46 3,423 -0.14(-0.45%)
Jun 12, 2012 31.41 31.60 31.41 31.60 3,247 +0.49(+1.58%)
Jun 11, 2012 31.46 31.50 31.11 31.11 5,281 -0.60(-1.89%)
Jun 08, 2012 31.28 31.71 31.10 31.71 32,657 -0.13(-0.41%)
Jun 07, 2012 32.65 32.65 31.84 31.84 6,638 +0.19(+0.60%)
Jun 06, 2012 31.22 31.83 31.22 31.65 18,929 +0.86(+2.79%)
Jun 05, 2012 30.26 30.79 30.22 30.79 20,634 +0.64(+2.12%)
Jun 04, 2012 30.42 30.50 29.91 30.15 49,242 -0.26(-0.85%)
Jun 02, 2012 30.84 30.84 30.37 30.41 19,325 +0.00(+0.00%)
Jun 01, 2012 30.84 30.84 30.37 30.41 19,325 -1.48(-4.65%)
May 31, 2012 31.93 31.93 31.44 31.89 5,425 -0.05(-0.16%)
May 30, 2012 32.26 32.26 31.83 31.94 5,744 -0.47(-1.45%)
May 29, 2012 32.50 32.53 32.21 32.41 11,083 +0.79(+2.48%)
May 25, 2012 31.80 31.81 31.56 31.62 4,982 +0.06(+0.19%)
May 24, 2012 31.81 31.83 31.48 31.57 3,241 -0.20(-0.63%)
May 23, 2012 31.38 31.77 31.14 31.77 14,800 -0.22(-0.70%)
May 22, 2012 32.10 32.52 31.99 31.99 6,597 -0.55(-1.69%)
May 21, 2012 31.73 32.54 31.73 32.54 28,310 +0.87(+2.75%)
May 18, 2012 32.10 32.41 31.62 31.67 15,993 -0.30(-0.94%)
May 17, 2012 32.52 32.52 31.96 31.97 11,298 -0.54(-1.66%)
May 16, 2012 32.96 32.96 32.51 32.51 33,424 -0.52(-1.57%)
May 15, 2012 33.25 33.49 32.91 33.03 9,140 -0.28(-0.84%)
May 14, 2012 33.88 33.88 33.31 33.31 11,120 -1.14(-3.31%)
May 11, 2012 34.45 34.78 34.43 34.45 13,051 -0.13(-0.38%)
May 10, 2012 34.75 34.82 34.58 34.58 5,956 +0.12(+0.36%)
May 09, 2012 34.28 34.63 34.03 34.46 10,952 -0.64(-1.84%)
May 08, 2012 35.36 35.36 34.50 35.10 30,046 -0.52(-1.46%)
May 07, 2012 35.69 35.83 35.62 35.62 6,718 -0.30(-0.84%)
May 04, 2012 36.27 36.27 35.87 35.92 17,075 -0.50(-1.37%)
May 03, 2012 36.65 36.74 36.26 36.42 14,848 -0.52(-1.41%)
May 02, 2012 36.80 37.03 36.48 36.94 48,438 +0.30(+0.82%)
May 01, 2012 36.80 36.90 36.64 36.64 6,402 -0.02(-0.05%)
Apr 30, 2012 36.64 36.67 36.45 36.66 33,138 -0.07(-0.19%)
Apr 27, 2012 36.89 36.89 36.59 36.73 82,759 -0.10(-0.27%)
Apr 26, 2012 36.49 36.85 36.34 36.83 215,176 +0.14(+0.38%)
Apr 25, 2012 36.37 36.72 36.33 36.69 24,783 +0.80(+2.23%)
Apr 24, 2012 36.04 36.15 35.86 35.89 16,101 -0.28(-0.77%)
Apr 23, 2012 36.00 36.21 35.80 36.17 15,131 -0.69(-1.87%)
Apr 20, 2012 36.97 37.09 36.77 36.86 3,824 +0.21(+0.57%)
Apr 19, 2012 36.93 37.03 36.34 36.65 40,459 +0.04(+0.11%)
Apr 18, 2012 36.35 36.72 36.35 36.61 13,493 +0.39(+1.08%)
Apr 17, 2012 36.00 36.35 36.00 36.22 6,208 +0.37(+1.03%)
Apr 16, 2012 36.33 36.44 35.71 35.85 14,232 -0.17(-0.47%)
Apr 13, 2012 36.13 36.15 35.85 36.02 64,932 -0.43(-1.18%)
Apr 12, 2012 36.18 36.61 36.16 36.45 7,182 +0.86(+2.43%)
Apr 11, 2012 35.47 35.72 35.46 35.59 5,893 +0.68(+1.94%)
Apr 10, 2012 35.60 35.67 34.74 34.91 55,310 -0.84(-2.35%)
Apr 09, 2012 35.27 35.83 35.27 35.75 40,382 -0.30(-0.83%)
Apr 05, 2012 35.89 36.05 35.85 36.05 24,612 +0.42(+1.18%)
Apr 04, 2012 35.80 35.91 35.54 35.63 16,738 -0.44(-1.22%)
Apr 03, 2012 36.34 36.40 36.07 36.07 8,564 -0.31(-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.