Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.82 34.41 33.79 34.17 32,269,628 +0.33(+0.98%)
May 30, 2012 33.72 34.11 33.70 33.84 30,160,740 -0.10(-0.29%)
May 29, 2012 33.89 33.98 33.70 33.94 22,914,322 +0.25(+0.74%)
May 25, 2012 33.66 33.85 33.52 33.69 22,284,300 +0.05(+0.15%)
May 24, 2012 33.38 33.70 33.36 33.64 24,082,528 +0.28(+0.84%)
May 23, 2012 33.34 33.65 33.08 33.36 25,724,788 -0.18(-0.54%)
May 22, 2012 33.56 33.81 33.44 33.54 28,027,120 -0.09(-0.27%)
May 21, 2012 33.71 33.94 33.56 33.63 24,519,780 -0.03(-0.09%)
May 18, 2012 33.41 33.81 33.40 33.66 38,877,728 +0.37(+1.11%)
May 17, 2012 33.17 33.52 33.11 33.29 23,399,184 +0.10(+0.30%)
May 16, 2012 33.47 33.55 33.17 33.19 22,542,044 -0.16(-0.48%)
May 15, 2012 33.31 33.60 33.25 33.35 28,024,394 -0.18(-0.54%)
May 14, 2012 33.42 33.56 33.05 33.53 30,006,304 -0.06(-0.18%)
May 11, 2012 33.38 33.92 33.34 33.59 41,985,192 +0.46(+1.39%)
May 10, 2012 33.07 33.25 32.94 33.13 23,889,100 +0.32(+0.98%)
May 09, 2012 32.87 33.03 32.71 32.81 21,602,256 -0.23(-0.70%)
May 08, 2012 32.81 33.20 32.80 33.04 26,658,744 +0.04(+0.12%)
May 07, 2012 32.49 33.09 32.47 33.00 25,771,136 +0.14(+0.43%)
May 04, 2012 33.04 33.11 32.82 32.86 19,113,014 -0.25(-0.76%)
May 03, 2012 32.82 33.15 32.76 33.11 24,710,038 +0.07(+0.21%)
May 02, 2012 33.04 33.17 32.85 33.04 27,930,752 -0.02(-0.06%)
May 01, 2012 32.93 33.33 32.93 33.06 28,322,146 +0.15(+0.46%)
Apr 30, 2012 32.53 32.95 32.52 32.91 26,651,332 +0.24(+0.73%)
Apr 27, 2012 32.47 32.75 32.45 32.67 22,278,264 +0.23(+0.71%)
Apr 26, 2012 31.79 32.53 31.78 32.44 34,748,616 +0.70(+2.21%)
Apr 25, 2012 31.76 31.97 31.72 31.74 28,458,308 +0.02(+0.06%)
Apr 24, 2012 31.22 31.92 31.13 31.72 51,904,596 +1.11(+3.63%)
Apr 23, 2012 30.87 30.90 30.61 30.61 27,331,360 -0.25(-0.81%)
Apr 20, 2012 30.74 31.09 30.70 30.86 22,069,860 +0.12(+0.39%)
Apr 19, 2012 30.79 30.88 30.60 30.74 16,744,194 -0.01(-0.03%)
Apr 18, 2012 30.75 30.85 30.66 30.75 12,861,001 -0.14(-0.45%)
Apr 17, 2012 30.77 30.95 30.67 30.89 21,704,444 +0.28(+0.91%)
Apr 16, 2012 30.56 30.72 30.50 30.61 14,735,977 +0.07(+0.23%)
Apr 13, 2012 30.75 30.86 30.52 30.54 25,030,284 -0.30(-0.97%)
Apr 12, 2012 30.79 30.88 30.68 30.84 19,678,520 +0.39(+1.28%)
Apr 11, 2012 30.39 30.51 30.27 30.45 21,593,524 +0.32(+1.06%)
Apr 10, 2012 30.52 30.62 29.95 30.13 34,767,460 -0.51(-1.66%)
Apr 09, 2012 30.67 30.84 30.55 30.64 19,223,228 -0.30(-0.97%)
Apr 05, 2012 31.09 31.16 30.75 30.94 21,473,570 -0.63(-2.00%)
Apr 04, 2012 31.38 31.66 31.38 31.57 26,604,840 +0.14(+0.45%)
Apr 03, 2012 31.43 31.60 31.33 31.43 21,993,808 -0.02(-0.06%)
Apr 02, 2012 31.28 31.59 31.27 31.45 21,695,280 +0.22(+0.70%)
Mar 30, 2012 31.32 31.38 31.16 31.23 21,748,064 +0.02(+0.06%)
Mar 29, 2012 31.05 31.21 30.77 31.21 28,703,218 -0.15(-0.48%)
Mar 28, 2012 31.53 31.57 31.20 31.36 31,387,108 -0.28(-0.88%)
Mar 27, 2012 31.79 31.95 31.60 31.64 27,903,244 -0.15(-0.47%)
Mar 26, 2012 31.61 31.83 31.59 31.79 75,567,472 +0.27(+0.86%)
Mar 23, 2012 31.66 31.72 31.38 31.52 77,770,320 -0.19(-0.60%)
Mar 22, 2012 31.80 31.86 31.56 31.71 80,257,496 -0.13(-0.41%)
Mar 21, 2012 31.85 31.97 31.83 31.84 21,085,260 +0.05(+0.16%)
Mar 20, 2012 31.60 31.83 31.51 31.79 18,135,220 +0.14(+0.44%)
Mar 19, 2012 31.46 31.74 31.35 31.65 19,745,982 +0.06(+0.19%)
Mar 16, 2012 31.70 31.71 31.51 31.59 28,667,216 -0.05(-0.16%)
Mar 15, 2012 31.41 31.65 31.35 31.64 20,003,112 +0.19(+0.60%)
Mar 14, 2012 31.60 31.80 31.42 31.45 24,505,946 -0.18(-0.57%)
Mar 13, 2012 31.52 31.64 31.44 31.63 23,764,572 +0.19(+0.60%)
Mar 12, 2012 31.20 31.52 31.18 31.44 20,570,784 +0.26(+0.83%)
Mar 09, 2012 31.00 31.18 31.00 31.18 19,202,138 +0.18(+0.58%)
Mar 08, 2012 31.07 31.15 30.88 31.00 18,745,596 +0.12(+0.39%)
Mar 07, 2012 30.69 30.97 30.69 30.88 16,542,349 +0.15(+0.50%)
Mar 06, 2012 30.80 30.97 30.66 30.73 25,447,188 -0.26(-0.86%)
Mar 05, 2012 30.85 31.11 30.75 30.99 39,273,112 +0.12(+0.39%)
Mar 02, 2012 30.67 31.00 30.60 30.87 23,542,566 +0.24(+0.78%)
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.