Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.59 34.89 34.44 34.89 125,385 +1.13(+3.36%)
Jun 28, 2012 33.80 33.84 33.49 33.75 59,828 -0.82(-2.36%)
Jun 27, 2012 34.46 34.66 34.43 34.57 63,723 +0.48(+1.39%)
Jun 26, 2012 33.97 34.15 33.82 34.10 81,919 +0.77(+2.31%)
Jun 25, 2012 33.58 33.58 32.99 33.33 187,417 -1.09(-3.16%)
Jun 22, 2012 34.50 34.52 34.25 34.41 91,830 -0.03(-0.09%)
Jun 21, 2012 35.54 35.58 34.43 34.44 233,800 -1.66(-4.61%)
Jun 20, 2012 36.06 36.35 35.93 36.11 159,717 -0.88(-2.38%)
Jun 19, 2012 36.77 37.04 36.67 36.99 88,939 +0.40(+1.08%)
Jun 18, 2012 36.50 36.71 36.31 36.59 194,653 +0.37(+1.03%)
Jun 15, 2012 36.43 36.76 36.18 36.22 454,171 +0.09(+0.24%)
Jun 14, 2012 36.26 36.30 35.91 36.13 123,516 +0.13(+0.35%)
Jun 13, 2012 35.99 36.39 35.92 36.01 142,491 +0.29(+0.82%)
Jun 12, 2012 35.54 35.79 35.46 35.71 83,224 +0.70(+1.99%)
Jun 11, 2012 35.61 35.63 34.95 35.01 140,216 +0.15(+0.43%)
Jun 08, 2012 34.82 34.92 34.65 34.86 64,813 -0.31(-0.88%)
Jun 07, 2012 35.19 35.78 34.94 35.17 141,376 +0.45(+1.30%)
Jun 06, 2012 34.10 34.80 33.93 34.72 124,224 +0.74(+2.17%)
Jun 05, 2012 33.77 34.06 33.68 33.98 102,830 +0.04(+0.12%)
Jun 04, 2012 33.95 34.01 33.60 33.94 168,558 -0.42(-1.22%)
Jun 01, 2012 34.54 34.63 34.34 34.37 114,604 -0.95(-2.68%)
May 31, 2012 35.48 35.53 35.06 35.31 82,086 -0.30(-0.85%)
May 30, 2012 36.12 36.19 35.57 35.61 214,878 -1.04(-2.83%)
May 29, 2012 36.53 36.99 36.00 36.65 120,311 +1.01(+2.84%)
May 25, 2012 35.93 35.93 35.58 35.64 64,085 -0.37(-1.03%)
May 24, 2012 36.18 36.46 35.80 36.01 139,898 -0.26(-0.73%)
May 23, 2012 36.21 36.33 35.78 36.27 90,788 -0.32(-0.89%)
May 22, 2012 36.29 36.77 36.20 36.60 194,285 +0.57(+1.59%)
May 21, 2012 35.99 36.11 35.73 36.02 130,899 -0.19(-0.53%)
May 18, 2012 36.56 36.58 36.15 36.22 82,268 -0.40(-1.10%)
May 17, 2012 37.16 37.66 36.57 36.62 175,696 -1.79(-4.65%)
May 16, 2012 38.22 38.50 38.07 38.41 115,388 -0.89(-2.26%)
May 15, 2012 39.36 39.51 39.23 39.30 56,126 +0.06(+0.16%)
May 14, 2012 39.31 39.43 39.19 39.23 100,931 +0.13(+0.34%)
May 11, 2012 39.12 39.47 39.04 39.10 90,996 -0.32(-0.82%)
May 10, 2012 39.60 39.65 39.40 39.43 61,140 +0.94(+2.45%)
May 09, 2012 38.89 39.11 38.48 38.48 207,183 -1.15(-2.91%)
May 08, 2012 40.04 40.08 39.42 39.64 121,370 -0.70(-1.73%)
May 07, 2012 40.28 40.36 40.16 40.33 67,921 -0.32(-0.78%)
May 04, 2012 40.86 40.90 40.63 40.65 46,940 -0.34(-0.83%)
May 03, 2012 41.17 41.28 40.93 40.99 70,584 -0.73(-1.76%)
May 02, 2012 41.58 41.75 41.38 41.72 99,328 -0.05(-0.13%)
May 01, 2012 41.43 41.98 41.38 41.78 46,489 +0.38(+0.92%)
Apr 30, 2012 41.46 41.56 41.25 41.40 84,850 -0.09(-0.22%)
Apr 27, 2012 41.38 41.51 41.11 41.49 78,717 +0.48(+1.17%)
Apr 26, 2012 40.87 41.09 40.76 41.01 89,782 -0.02(-0.06%)
Apr 25, 2012 41.12 41.15 40.97 41.04 34,036 +0.26(+0.65%)
Apr 24, 2012 40.73 41.14 40.70 40.77 56,758 -0.09(-0.21%)
Apr 23, 2012 41.03 41.03 40.50 40.86 97,307 -0.69(-1.66%)
Apr 20, 2012 41.57 41.90 41.51 41.55 76,579 -0.24(-0.57%)
Apr 19, 2012 41.77 42.05 41.45 41.79 130,586 +0.30(+0.73%)
Apr 18, 2012 41.37 41.58 41.34 41.48 45,393 +0.00(+0.00%)
Apr 17, 2012 41.47 41.71 41.42 41.48 62,976 +0.22(+0.54%)
Apr 16, 2012 41.63 41.71 41.14 41.26 94,383 -0.05(-0.11%)
Apr 13, 2012 41.65 41.67 41.25 41.31 91,448 -0.36(-0.85%)
Apr 12, 2012 41.00 41.78 41.00 41.66 114,502 +0.80(+1.95%)
Apr 11, 2012 41.22 41.22 40.80 40.87 122,187 +0.46(+1.15%)
Apr 10, 2012 41.07 41.22 40.30 40.40 138,886 -0.90(-2.17%)
Apr 09, 2012 41.65 41.66 41.26 41.30 116,611 -0.85(-2.02%)
Apr 05, 2012 41.58 42.34 41.58 42.15 133,237 +0.25(+0.59%)
Apr 04, 2012 42.07 42.07 41.65 41.90 81,838 -0.47(-1.11%)
Apr 03, 2012 42.48 42.51 42.06 42.37 78,297 -0.26(-0.62%)
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.