Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.05 31.19 30.83 30.96 8,698,625 -0.03(-0.10%)
May 30, 2012 31.14 31.33 30.96 30.99 6,057,180 -0.23(-0.75%)
May 29, 2012 31.17 31.41 31.15 31.22 5,544,235 +0.14(+0.46%)
May 25, 2012 31.08 31.37 30.99 31.08 5,392,217 -0.04(-0.12%)
May 24, 2012 30.77 31.11 30.72 31.11 7,448,048 +0.37(+1.20%)
May 23, 2012 30.93 30.99 30.51 30.74 10,505,116 -0.25(-0.80%)
May 22, 2012 30.74 31.11 30.62 30.99 12,218,324 +0.28(+0.91%)
May 21, 2012 30.59 30.77 30.51 30.71 6,555,678 +0.14(+0.47%)
May 18, 2012 30.70 30.86 30.49 30.57 11,046,689 -0.07(-0.22%)
May 17, 2012 30.79 30.95 30.64 30.64 7,704,617 -0.17(-0.54%)
May 16, 2012 30.73 30.88 30.66 30.80 5,398,248 +0.13(+0.42%)
May 15, 2012 30.89 30.95 30.59 30.68 7,488,027 -0.26(-0.86%)
May 14, 2012 31.03 31.19 30.83 30.94 7,950,227 -0.25(-0.80%)
May 11, 2012 31.12 31.37 31.01 31.19 6,614,298 +0.00(+0.00%)
May 10, 2012 30.98 31.24 30.90 31.19 8,292,668 +0.34(+1.09%)
May 09, 2012 30.87 31.00 30.64 30.85 8,169,785 -0.24(-0.77%)
May 08, 2012 31.07 31.12 30.94 31.09 9,464,689 +0.01(+0.02%)
May 07, 2012 30.70 31.16 30.63 31.09 8,144,505 +0.25(+0.80%)
May 04, 2012 30.78 30.93 30.63 30.84 9,642,813 +0.01(+0.02%)
May 03, 2012 31.00 31.00 30.78 30.83 6,761,391 -0.16(-0.51%)
May 02, 2012 30.75 31.00 30.73 30.99 6,500,794 +0.18(+0.58%)
May 01, 2012 30.87 30.98 30.73 30.81 8,502,884 -0.11(-0.36%)
Apr 30, 2012 30.73 31.02 30.73 30.92 31,284,864 +0.07(+0.22%)
Apr 27, 2012 30.70 30.95 30.68 30.85 26,365,710 +0.31(+1.03%)
Apr 26, 2012 30.47 30.63 30.33 30.54 6,374,991 +0.06(+0.20%)
Apr 25, 2012 30.20 30.55 29.97 30.48 10,983,862 +0.63(+2.10%)
Apr 24, 2012 29.80 29.88 29.64 29.85 6,484,930 +0.11(+0.38%)
Apr 23, 2012 29.73 29.77 29.62 29.74 5,824,968 -0.07(-0.25%)
Apr 20, 2012 29.65 29.93 29.64 29.82 10,103,931 +0.12(+0.40%)
Apr 19, 2012 29.70 29.76 29.57 29.70 6,686,854 +0.04(+0.13%)
Apr 18, 2012 29.81 29.91 29.65 29.66 9,178,057 -0.27(-0.90%)
Apr 17, 2012 29.64 29.93 29.51 29.93 6,460,140 +0.34(+1.16%)
Apr 16, 2012 29.34 29.66 29.34 29.58 13,928,814 +0.31(+1.07%)
Apr 13, 2012 29.55 29.58 29.26 29.27 7,279,266 -0.30(-1.01%)
Apr 12, 2012 29.55 29.60 29.39 29.57 8,432,733 +0.08(+0.28%)
Apr 11, 2012 29.66 29.67 29.43 29.49 6,882,707 +0.04(+0.13%)
Apr 10, 2012 29.59 29.82 29.45 29.45 8,957,476 -0.22(-0.76%)
Apr 09, 2012 30.12 30.12 29.66 29.67 10,172,829 -0.57(-1.88%)
Apr 05, 2012 29.98 30.26 29.96 30.24 5,862,089 +0.11(+0.37%)
Apr 04, 2012 29.99 30.22 29.90 30.13 5,588,977 +0.01(+0.02%)
Apr 03, 2012 30.24 30.32 29.98 30.12 4,471,275 -0.12(-0.40%)
Apr 02, 2012 30.11 30.36 30.05 30.24 7,005,905 +0.16(+0.53%)
Mar 30, 2012 29.93 30.15 29.85 30.08 6,404,149 +0.23(+0.76%)
Mar 29, 2012 29.92 29.95 29.63 29.85 7,109,749 -0.26(-0.87%)
Mar 28, 2012 30.12 30.16 29.79 30.11 6,525,199 +0.04(+0.12%)
Mar 27, 2012 30.16 30.20 30.02 30.08 5,599,784 -0.01(-0.02%)
Mar 26, 2012 29.87 30.18 29.86 30.08 7,176,165 +0.30(+1.00%)
Mar 23, 2012 29.91 29.91 29.67 29.79 6,965,102 +0.04(+0.15%)
Mar 22, 2012 29.56 29.77 29.49 29.74 5,286,445 -0.10(-0.35%)
Mar 21, 2012 29.89 29.98 29.73 29.85 6,253,303 -0.05(-0.17%)
Mar 20, 2012 30.02 30.10 29.81 29.90 5,946,671 -0.22(-0.74%)
Mar 19, 2012 29.93 30.18 29.82 30.12 5,726,731 +0.09(+0.30%)
Mar 16, 2012 30.11 30.21 29.85 30.03 12,930,541 -0.06(-0.20%)
Mar 15, 2012 30.06 30.19 29.93 30.09 5,089,780 +0.02(+0.05%)
Mar 14, 2012 30.00 30.22 29.99 30.08 6,216,646 +0.07(+0.22%)
Mar 13, 2012 29.78 30.05 29.74 30.01 6,472,887 +0.28(+0.93%)
Mar 12, 2012 29.58 29.75 29.55 29.73 6,308,851 +0.18(+0.61%)
Mar 09, 2012 29.39 29.59 29.30 29.55 6,568,081 +0.28(+0.94%)
Mar 08, 2012 29.11 29.34 29.11 29.28 5,994,099 +0.25(+0.85%)
Mar 07, 2012 28.85 29.10 28.85 29.03 5,412,005 +0.16(+0.57%)
Mar 06, 2012 29.28 29.37 28.81 28.87 7,948,663 -0.37(-1.25%)
Mar 05, 2012 29.40 29.55 29.20 29.23 6,526,595 -0.26(-0.89%)
Mar 02, 2012 29.42 29.58 29.36 29.49 7,003,027 +0.10(+0.33%)
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.