Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.77 27.94 27.44 27.66 2,710,280 +0.82(+3.04%)
Jun 28, 2012 27.23 27.42 26.56 26.85 3,724,960 -0.76(-2.75%)
Jun 27, 2012 27.82 27.94 27.46 27.61 2,270,643 -0.29(-1.03%)
Jun 26, 2012 27.88 28.20 27.71 27.90 1,561,875 +0.06(+0.20%)
Jun 25, 2012 27.87 27.93 27.30 27.84 1,495,659 -0.62(-2.16%)
Jun 22, 2012 28.77 28.77 27.63 28.46 2,716,849 +0.06(+0.20%)
Jun 21, 2012 30.73 30.75 28.34 28.40 3,247,891 -2.36(-7.66%)
Jun 20, 2012 31.26 31.40 30.55 30.76 1,605,621 -0.46(-1.48%)
Jun 19, 2012 30.80 31.66 30.80 31.22 1,642,150 +0.86(+2.84%)
Jun 18, 2012 30.29 30.63 29.93 30.36 1,795,737 -0.11(-0.37%)
Jun 15, 2012 29.41 30.54 29.33 30.47 1,946,718 +1.27(+4.35%)
Jun 14, 2012 29.80 29.87 28.61 29.20 3,418,940 -0.54(-1.83%)
Jun 13, 2012 30.30 30.52 29.50 29.74 1,514,897 -0.83(-2.72%)
Jun 12, 2012 30.37 30.73 30.06 30.57 1,953,921 +0.44(+1.46%)
Jun 11, 2012 31.20 31.29 30.11 30.13 2,093,239 -0.56(-1.82%)
Jun 08, 2012 31.16 31.16 30.52 30.69 2,244,780 -0.66(-2.09%)
Jun 07, 2012 32.09 32.64 31.25 31.35 1,943,765 +0.10(+0.33%)
Jun 06, 2012 30.84 31.64 30.77 31.24 2,149,638 +0.88(+2.89%)
Jun 05, 2012 29.61 30.37 29.50 30.37 1,263,977 +0.50(+1.66%)
Jun 04, 2012 30.31 30.31 28.94 29.87 2,098,690 -0.28(-0.93%)
Jun 01, 2012 30.74 30.99 29.97 30.15 3,345,902 -1.66(-5.22%)
May 31, 2012 32.20 32.20 31.57 31.81 2,420,523 -0.39(-1.22%)
May 30, 2012 33.04 33.05 32.04 32.20 1,841,634 -1.53(-4.52%)
May 29, 2012 33.13 33.87 33.09 33.73 1,670,828 +1.14(+3.51%)
May 25, 2012 32.61 32.82 32.41 32.59 955,534 -0.02(-0.07%)
May 24, 2012 33.12 33.17 32.12 32.61 2,109,454 -0.40(-1.21%)
May 23, 2012 32.40 33.04 31.80 33.01 2,102,108 +0.04(+0.12%)
May 22, 2012 33.68 33.87 32.75 32.97 2,163,365 -0.67(-2.00%)
May 21, 2012 32.06 33.70 31.98 33.64 2,004,000 +1.61(+5.01%)
May 18, 2012 32.32 32.54 31.88 32.04 2,035,102 -0.10(-0.30%)
May 17, 2012 33.31 33.49 32.13 32.13 1,782,106 -1.17(-3.50%)
May 16, 2012 34.34 35.04 33.30 33.30 2,329,018 -0.94(-2.73%)
May 15, 2012 34.90 34.90 34.16 34.23 2,691,675 -0.68(-1.95%)
May 14, 2012 35.36 35.45 34.90 34.91 2,136,718 -1.05(-2.91%)
May 11, 2012 34.67 36.05 34.67 35.96 3,208,066 +0.16(+0.45%)
May 10, 2012 36.14 36.36 35.49 35.80 2,283,287 +0.00(+0.00%)
May 09, 2012 35.48 36.18 34.86 35.80 2,656,713 -0.26(-0.71%)
May 08, 2012 36.36 36.37 35.31 36.05 3,246,362 -0.57(-1.55%)
May 07, 2012 36.87 37.13 36.61 36.62 3,394,857 -0.42(-1.14%)
May 04, 2012 37.51 37.51 36.88 37.05 4,125,175 -0.86(-2.28%)
May 03, 2012 38.19 38.19 37.75 37.91 2,834,723 -0.18(-0.48%)
May 02, 2012 38.35 38.37 37.88 38.09 2,388,751 -0.53(-1.37%)
May 01, 2012 38.11 39.02 38.08 38.62 1,897,592 -0.10(-0.27%)
Apr 30, 2012 39.59 39.63 38.57 38.72 2,130,247 -0.95(-2.40%)
Apr 27, 2012 39.04 39.79 38.68 39.67 3,308,820 +1.00(+2.58%)
Apr 26, 2012 37.88 38.79 37.57 38.68 2,095,210 +0.62(+1.62%)
Apr 25, 2012 37.53 38.07 37.40 38.06 1,980,193 +0.93(+2.52%)
Apr 24, 2012 36.32 37.45 35.22 37.13 6,344,612 -0.53(-1.40%)
Apr 23, 2012 37.57 37.85 37.26 37.65 2,524,364 -0.74(-1.94%)
Apr 20, 2012 38.56 38.75 38.28 38.40 1,943,370 -0.06(-0.15%)
Apr 19, 2012 37.80 38.93 37.48 38.45 3,104,470 +0.84(+2.23%)
Apr 18, 2012 38.04 38.36 37.59 37.61 1,645,259 -0.72(-1.88%)
Apr 17, 2012 37.56 38.33 37.52 38.33 1,934,801 +1.13(+3.05%)
Apr 16, 2012 37.57 37.68 36.68 37.20 2,528,626 -0.05(-0.13%)
Apr 13, 2012 37.30 37.68 36.97 37.25 3,424,522 -0.32(-0.85%)
Apr 12, 2012 35.81 37.72 35.81 37.57 3,272,193 +1.87(+5.23%)
Apr 11, 2012 34.51 35.95 34.44 35.70 3,101,679 +1.14(+3.30%)
Apr 10, 2012 35.43 35.77 34.36 34.56 2,205,425 -0.89(-2.52%)
Apr 09, 2012 35.05 35.58 35.05 35.45 1,385,409 -0.60(-1.66%)
Apr 05, 2012 35.71 36.72 35.71 36.05 1,983,734 +0.01(+0.02%)
Apr 04, 2012 36.11 36.26 35.87 36.04 2,461,256 -0.70(-1.91%)
Apr 03, 2012 37.25 37.38 36.47 36.74 2,137,964 -0.61(-1.62%)
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.