Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.71 31.17 30.54 30.69 2,856,966 +0.50(+1.67%)
Jun 28, 2012 29.60 30.33 29.47 30.19 2,156,816 +0.14(+0.45%)
Jun 27, 2012 30.09 30.21 29.77 30.05 1,335,251 -0.01(-0.02%)
Jun 26, 2012 29.17 30.24 29.14 30.06 1,418,724 +0.97(+3.34%)
Jun 25, 2012 28.96 29.20 28.76 29.09 999,957 -0.24(-0.82%)
Jun 22, 2012 29.11 29.38 28.97 29.33 1,597,519 +0.29(+0.98%)
Jun 21, 2012 29.66 29.84 28.87 29.05 1,295,102 -0.69(-2.33%)
Jun 20, 2012 29.54 29.89 29.41 29.74 1,098,236 +0.29(+0.97%)
Jun 19, 2012 28.91 29.60 28.75 29.45 1,148,769 +0.77(+2.68%)
Jun 18, 2012 28.49 28.90 28.42 28.69 1,454,144 +0.11(+0.39%)
Jun 15, 2012 28.50 28.62 28.41 28.57 1,817,124 +0.17(+0.61%)
Jun 14, 2012 28.45 28.72 28.26 28.40 1,871,429 +0.14(+0.48%)
Jun 13, 2012 28.69 28.92 28.19 28.26 1,231,792 -0.50(-1.75%)
Jun 12, 2012 28.59 28.84 28.41 28.77 938,954 +0.30(+1.06%)
Jun 11, 2012 29.17 29.19 28.44 28.47 1,099,052 -0.56(-1.92%)
Jun 08, 2012 28.37 29.17 28.37 29.02 853,693 +0.60(+2.12%)
Jun 07, 2012 28.95 28.96 28.39 28.42 1,171,941 -0.31(-1.07%)
Jun 06, 2012 28.57 28.93 28.49 28.73 1,547,789 +0.31(+1.09%)
Jun 05, 2012 27.93 28.58 27.75 28.42 1,818,746 +0.49(+1.75%)
Jun 04, 2012 27.60 27.99 27.26 27.93 1,700,765 +0.45(+1.64%)
Jun 01, 2012 27.11 27.75 27.11 27.48 2,107,197 -0.17(-0.63%)
May 31, 2012 27.84 27.94 27.06 27.65 2,938,368 -0.24(-0.86%)
May 30, 2012 28.19 28.59 27.62 27.90 2,730,917 -0.59(-2.09%)
May 29, 2012 28.14 28.59 28.08 28.49 2,673,467 +0.42(+1.50%)
May 25, 2012 26.95 28.57 26.95 28.07 2,821,921 +1.17(+4.34%)
May 24, 2012 27.28 27.32 26.39 26.90 2,579,839 -0.42(-1.54%)
May 23, 2012 25.45 27.68 25.21 27.32 5,533,402 +1.14(+4.37%)
May 22, 2012 26.73 26.96 26.03 26.18 3,298,424 -0.28(-1.05%)
May 21, 2012 26.68 26.86 26.27 26.46 2,589,414 -0.20(-0.76%)
May 18, 2012 26.40 26.71 26.07 26.66 1,818,037 +0.37(+1.40%)
May 17, 2012 27.13 27.23 26.22 26.29 1,335,863 -0.91(-3.35%)
May 16, 2012 27.29 27.50 27.04 27.20 1,360,864 -0.06(-0.22%)
May 15, 2012 27.04 27.64 26.83 27.26 1,421,532 +0.37(+1.37%)
May 14, 2012 27.08 27.30 26.83 26.89 1,338,261 -0.40(-1.46%)
May 11, 2012 27.46 27.80 27.25 27.29 1,287,119 -0.35(-1.25%)
May 10, 2012 27.68 28.71 27.56 27.64 2,491,175 +0.39(+1.44%)
May 09, 2012 26.98 27.56 26.87 27.25 2,165,582 +0.11(+0.39%)
May 08, 2012 27.74 27.74 25.98 27.14 2,871,666 -0.85(-3.04%)
May 07, 2012 27.36 28.19 27.35 27.99 1,774,479 +0.50(+1.83%)
May 04, 2012 27.88 27.96 27.35 27.49 1,443,225 -0.57(-2.04%)
May 03, 2012 27.90 28.47 27.79 28.06 2,292,166 +0.11(+0.38%)
May 02, 2012 27.38 28.08 27.29 27.96 1,769,054 +0.53(+1.92%)
May 01, 2012 27.59 27.95 27.37 27.43 1,536,274 -0.14(-0.52%)
Apr 30, 2012 28.05 28.17 27.22 27.57 2,221,422 -0.53(-1.87%)
Apr 27, 2012 27.38 28.31 27.35 28.10 2,864,608 +0.79(+2.89%)
Apr 26, 2012 26.59 27.45 26.49 27.31 3,628,200 +0.74(+2.78%)
Apr 25, 2012 26.28 26.73 25.93 26.57 6,405,427 +0.45(+1.73%)
Apr 24, 2012 27.93 28.03 26.00 26.12 17,553,816 -8.28(-24.06%)
Apr 23, 2012 34.19 34.41 33.98 34.40 1,591,094 -0.12(-0.35%)
Apr 20, 2012 34.29 34.60 34.20 34.52 1,375,843 +0.42(+1.24%)
Apr 19, 2012 33.92 34.27 33.69 34.10 1,163,476 +0.20(+0.60%)
Apr 18, 2012 34.02 34.05 33.50 33.89 1,419,728 -0.21(-0.62%)
Apr 17, 2012 34.05 34.29 33.81 34.10 2,219,251 +0.24(+0.71%)
Apr 16, 2012 34.28 34.28 33.60 33.86 2,332,435 -0.38(-1.12%)
Apr 13, 2012 34.12 34.34 33.99 34.25 1,385,837 +0.12(+0.35%)
Apr 12, 2012 33.40 34.13 33.34 34.13 2,017,019 +0.75(+2.23%)
Apr 11, 2012 32.45 33.43 32.45 33.38 1,818,200 +1.17(+3.64%)
Apr 10, 2012 32.39 32.60 32.07 32.21 2,641,561 -0.17(-0.51%)
Apr 09, 2012 32.51 32.53 32.03 32.37 2,237,324 -0.55(-1.67%)
Apr 05, 2012 33.05 33.40 32.87 32.92 1,295,203 -0.14(-0.41%)
Apr 04, 2012 32.76 33.28 32.73 33.06 1,670,598 +0.05(+0.16%)
Apr 03, 2012 32.92 33.33 32.75 33.00 1,459,498 +0.02(+0.05%)
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.