Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 35.17 35.39 34.64 35.26 1,903,088 +0.05(+0.16%)
May 30, 2012 35.53 35.58 35.10 35.20 1,768,084 -0.68(-1.89%)
May 29, 2012 35.48 35.92 35.22 35.88 2,278,796 +0.59(+1.66%)
May 25, 2012 35.43 35.59 35.02 35.30 1,938,984 -0.10(-0.29%)
May 24, 2012 35.09 35.96 35.01 35.40 2,946,220 +0.55(+1.56%)
May 23, 2012 34.77 35.29 34.24 34.86 3,348,864 -0.02(-0.06%)
May 22, 2012 34.49 35.65 34.49 34.88 5,102,040 +0.60(+1.76%)
May 21, 2012 33.62 34.31 33.37 34.27 3,844,532 +0.82(+2.44%)
May 18, 2012 33.55 34.21 33.38 33.46 3,562,844 -0.03(-0.10%)
May 17, 2012 34.46 34.59 33.36 33.49 4,722,912 -1.01(-2.93%)
May 16, 2012 34.52 34.74 34.18 34.50 4,343,092 +0.14(+0.41%)
May 15, 2012 34.61 34.93 34.32 34.36 2,913,996 -0.36(-1.04%)
May 14, 2012 34.34 34.91 34.17 34.72 3,216,304 -0.12(-0.33%)
May 11, 2012 34.74 35.17 34.63 34.84 2,292,316 -0.01(-0.03%)
May 10, 2012 35.45 35.66 34.79 34.84 3,604,624 -0.15(-0.42%)
May 09, 2012 34.99 35.43 34.87 34.99 4,652,424 -0.47(-1.33%)
May 08, 2012 36.31 36.31 34.60 35.47 5,453,852 -1.39(-3.77%)
May 07, 2012 36.92 37.33 36.76 36.85 2,847,772 -0.30(-0.80%)
May 04, 2012 38.10 38.13 37.06 37.15 3,434,612 -1.24(-3.23%)
May 03, 2012 38.88 38.94 38.31 38.39 1,988,368 -0.54(-1.37%)
May 02, 2012 38.30 39.04 38.19 38.93 2,136,036 +0.60(+1.56%)
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.