Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.32 26.32 24.79 25.69 2,866,991 -0.51(-1.95%)
May 30, 2012 27.19 27.26 26.01 26.20 1,145,541 -1.54(-5.55%)
May 29, 2012 26.86 28.01 26.86 27.74 1,221,292 +0.99(+3.70%)
May 25, 2012 26.35 26.80 26.24 26.75 1,352,879 +0.28(+1.06%)
May 24, 2012 26.32 26.63 25.85 26.47 1,932,981 +0.20(+0.76%)
May 23, 2012 25.56 26.34 24.76 26.27 1,398,431 +0.29(+1.12%)
May 22, 2012 26.29 27.10 25.69 25.98 1,600,189 -0.37(-1.40%)
May 21, 2012 24.85 26.57 24.81 26.35 1,596,064 +1.68(+6.81%)
May 18, 2012 25.09 25.48 24.51 24.67 1,164,076 -0.33(-1.32%)
May 17, 2012 25.79 26.03 24.85 25.00 1,600,523 -0.62(-2.42%)
May 16, 2012 26.08 26.85 25.38 25.62 1,210,383 -0.22(-0.85%)
May 15, 2012 27.12 27.36 25.64 25.84 1,774,213 -1.33(-4.90%)
May 14, 2012 27.29 27.64 27.00 27.17 1,232,882 -0.54(-1.95%)
May 11, 2012 27.69 28.67 27.48 27.71 1,462,005 -0.20(-0.72%)
May 10, 2012 28.12 28.86 27.84 27.91 1,458,259 +0.16(+0.58%)
May 09, 2012 27.83 28.64 27.26 27.75 2,544,727 -0.63(-2.22%)
May 08, 2012 29.51 29.57 27.54 28.38 2,626,422 -1.48(-4.96%)
May 07, 2012 29.98 30.63 29.45 29.86 2,428,087 -0.34(-1.13%)
May 04, 2012 30.97 31.12 30.01 30.20 1,274,249 -1.19(-3.79%)
May 03, 2012 32.75 32.98 30.93 31.39 1,359,780 -1.34(-4.09%)
May 02, 2012 32.85 33.05 32.40 32.73 750,636 -0.57(-1.71%)
May 01, 2012 33.03 33.90 32.70 33.30 1,415,149 +0.23(+0.70%)
Apr 30, 2012 33.62 33.74 32.97 33.07 1,552,273 -0.56(-1.67%)
Apr 27, 2012 33.48 33.78 32.70 33.63 1,186,935 +0.17(+0.51%)
Apr 26, 2012 32.67 33.52 32.53 33.46 1,258,696 +0.63(+1.92%)
Apr 25, 2012 32.06 32.87 31.59 32.83 1,488,369 +1.32(+4.19%)
Apr 24, 2012 31.23 31.90 30.82 31.51 731,935 +0.41(+1.32%)
Apr 23, 2012 30.32 31.54 29.76 31.10 1,284,360 +0.38(+1.24%)
Apr 20, 2012 31.38 31.48 30.44 30.72 1,294,276 -0.22(-0.71%)
Apr 19, 2012 31.08 31.60 30.26 30.94 1,378,547 -0.07(-0.23%)
Apr 18, 2012 31.42 31.63 30.75 31.01 1,184,473 -0.55(-1.74%)
Apr 17, 2012 31.95 32.65 31.34 31.56 1,645,513 +0.80(+2.60%)
Apr 16, 2012 30.90 31.50 30.50 30.76 2,723,194 +0.74(+2.47%)
Apr 13, 2012 29.89 30.30 29.46 30.02 1,136,300 -0.11(-0.37%)
Apr 12, 2012 29.51 30.54 29.12 30.13 1,393,910 +1.61(+5.65%)
Apr 11, 2012 28.67 29.20 28.30 28.52 992,457 +0.36(+1.28%)
Apr 10, 2012 29.25 29.50 28.06 28.16 997,446 -1.15(-3.92%)
Apr 09, 2012 29.06 29.55 28.80 29.31 1,052,149 -0.60(-2.01%)
Apr 05, 2012 29.94 30.66 29.48 29.91 852,250 -0.27(-0.89%)
Apr 04, 2012 30.71 30.89 29.60 30.18 983,519 -1.07(-3.42%)
Apr 03, 2012 31.00 31.71 30.69 31.25 773,950 +0.16(+0.51%)
Apr 02, 2012 30.72 31.56 30.51 31.09 1,055,362 +0.26(+0.84%)
Mar 30, 2012 30.09 31.17 30.00 30.83 1,230,046 +1.08(+3.63%)
Mar 29, 2012 29.75 30.04 29.10 29.75 1,080,463 -0.33(-1.10%)
Mar 28, 2012 30.57 30.57 29.70 30.08 993,265 -0.54(-1.76%)
Mar 27, 2012 31.39 31.40 30.58 30.62 894,296 -0.65(-2.08%)
Mar 26, 2012 31.22 31.35 30.84 31.27 821,694 +0.37(+1.20%)
Mar 23, 2012 30.05 31.16 29.83 30.90 1,205,401 +0.93(+3.10%)
Mar 22, 2012 30.35 30.35 29.81 29.97 980,477 -0.95(-3.07%)
Mar 21, 2012 30.60 31.13 30.13 30.92 1,106,265 +0.28(+0.91%)
Mar 20, 2012 31.49 31.71 30.53 30.64 1,139,978 -1.43(-4.46%)
Mar 19, 2012 31.53 32.56 31.47 32.07 1,361,207 +0.53(+1.68%)
Mar 16, 2012 30.87 31.76 30.86 31.54 942,815 +0.81(+2.64%)
Mar 15, 2012 31.04 31.54 30.67 30.73 885,652 -0.32(-1.03%)
Mar 14, 2012 31.10 31.68 30.77 31.05 937,947 -0.20(-0.64%)
Mar 13, 2012 30.64 31.36 30.37 31.25 1,186,299 +0.90(+2.97%)
Mar 12, 2012 30.82 30.92 29.93 30.35 899,988 -0.51(-1.65%)
Mar 09, 2012 30.62 31.31 30.58 30.86 1,199,944 +0.24(+0.78%)
Mar 08, 2012 30.71 30.99 30.23 30.62 989,384 +0.21(+0.69%)
Mar 07, 2012 30.21 30.68 29.89 30.41 1,062,819 +0.37(+1.23%)
Mar 06, 2012 29.96 30.36 29.44 30.04 2,059,872 -0.53(-1.73%)
Mar 05, 2012 31.26 31.35 30.46 30.57 1,583,172 -0.98(-3.11%)
Mar 02, 2012 32.50 32.55 31.42 31.55 1,432,552 -1.04(-3.19%)
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.