Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.98 34.38 33.11 33.36 9,349,820 -0.14(-0.41%)
Jun 28, 2012 34.46 34.53 33.14 33.50 4,938,896 -1.13(-3.27%)
Jun 27, 2012 34.65 35.01 34.27 34.63 2,093,620 -0.03(-0.09%)
Jun 26, 2012 35.22 35.32 34.55 34.66 2,863,172 -0.38(-1.07%)
Jun 25, 2012 35.49 35.61 34.94 35.04 3,921,676 -0.85(-2.38%)
Jun 22, 2012 35.31 35.92 35.00 35.89 7,518,232 +0.92(+2.63%)
Jun 21, 2012 35.61 35.81 34.89 34.97 2,609,324 -0.65(-1.84%)
Jun 20, 2012 35.60 35.99 35.25 35.62 2,892,972 +0.02(+0.05%)
Jun 19, 2012 35.61 36.13 35.45 35.61 2,840,156 +0.31(+0.89%)
Jun 18, 2012 35.01 35.39 34.73 35.29 2,331,292 +0.06(+0.18%)
Jun 15, 2012 34.94 35.26 34.66 35.23 3,353,456 +0.29(+0.83%)
Jun 14, 2012 36.21 36.21 34.51 34.94 3,147,344 +0.42(+1.21%)
Jun 13, 2012 35.00 35.22 34.30 34.52 2,557,856 -0.47(-1.36%)
Jun 12, 2012 34.74 35.08 34.42 34.99 1,927,192 +0.48(+1.39%)
Jun 11, 2012 35.20 35.21 34.48 34.51 1,840,432 -0.40(-1.16%)
Jun 08, 2012 34.56 34.94 34.29 34.92 2,491,728 +0.09(+0.27%)
Jun 07, 2012 35.20 35.25 34.48 34.83 2,198,456 -0.05(-0.15%)
Jun 06, 2012 34.75 34.94 34.52 34.88 2,183,676 +0.38(+1.11%)
Jun 05, 2012 33.92 34.59 33.79 34.50 2,065,612 +0.46(+1.34%)
Jun 04, 2012 33.64 34.13 33.38 34.04 3,015,640 +0.45(+1.35%)
Jun 01, 2012 34.50 34.69 33.46 33.59 3,716,388 -1.67(-4.74%)
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 35.21 1,768,084 -0.68(-1.89%)
May 29, 2012 35.48 35.92 35.22 35.88 2,278,796 +0.58(+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 34.76 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 34.28 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 34.53 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 34.92 34.17 34.72 3,216,304 -0.11(-0.33%)
May 11, 2012 34.74 35.17 34.63 34.83 2,292,316 -0.01(-0.03%)
May 10, 2012 35.45 35.66 34.79 34.85 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 -0.53(-1.37%)
May 02, 2012 38.30 39.04 38.19 38.93 2,136,036 +0.60(+1.56%)
May 01, 2012 38.18 38.59 37.70 38.33 3,621,904 +0.32(+0.84%)
Apr 30, 2012 38.59 38.72 37.91 38.01 2,152,992 -0.54(-1.39%)
Apr 27, 2012 38.74 38.96 37.61 38.55 4,936,940 +0.05(+0.13%)
Apr 26, 2012 37.48 38.59 37.48 38.50 5,015,740 +1.18(+3.17%)
Apr 25, 2012 36.83 37.47 36.83 37.32 3,206,292 +0.57(+1.54%)
Apr 24, 2012 37.51 37.59 36.63 36.75 2,653,620 -0.78(-2.07%)
Apr 23, 2012 37.55 37.58 36.94 37.53 2,681,572 -0.23(-0.60%)
Apr 20, 2012 37.37 37.83 37.29 37.76 2,401,224 +0.47(+1.27%)
Apr 19, 2012 37.28 37.57 37.04 37.28 2,033,400 +0.03(+0.09%)
Apr 18, 2012 37.40 37.46 37.10 37.25 3,234,556 -0.25(-0.67%)
Apr 17, 2012 37.29 37.64 37.24 37.50 1,845,352 +0.26(+0.70%)
Apr 16, 2012 37.36 37.63 37.13 37.24 3,509,712 -0.02(-0.05%)
Apr 13, 2012 36.59 37.35 36.56 37.26 3,216,884 +0.58(+1.58%)
Apr 12, 2012 36.33 36.71 36.20 36.68 2,195,892 +0.35(+0.96%)
Apr 11, 2012 36.65 36.65 36.26 36.33 2,240,872 +0.20(+0.55%)
Apr 10, 2012 37.15 37.25 36.04 36.13 3,489,164 -1.08(-2.90%)
Apr 09, 2012 36.92 37.38 36.89 37.21 2,416,448 -0.38(-1.00%)
Apr 05, 2012 35.76 37.89 35.76 37.58 4,086,296 +0.42(+1.12%)
Apr 04, 2012 37.17 37.34 36.87 37.17 2,204,464 -0.29(-0.76%)
Apr 03, 2012 37.17 37.54 36.97 37.46 3,399,504 +0.17(+0.45%)
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.