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 35.21 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%)
Apr 02, 2012 36.31 37.49 36.05 37.29 3,051,932 +0.79(+2.17%)
Mar 30, 2012 37.33 37.44 36.48 36.49 5,709,944 -0.62(-1.67%)
Mar 29, 2012 37.09 37.16 36.70 37.12 3,487,264 -0.10(-0.27%)
Mar 28, 2012 37.67 37.75 36.99 37.22 3,775,860 -0.49(-1.30%)
Mar 27, 2012 38.00 38.12 37.57 37.71 4,394,164 -0.13(-0.35%)
Mar 26, 2012 36.99 37.96 36.99 37.84 4,684,248 +1.09(+2.96%)
Mar 23, 2012 37.07 37.40 36.37 36.75 5,008,244 -0.50(-1.34%)
Mar 22, 2012 37.12 37.36 36.89 37.25 3,857,764 +0.01(+0.03%)
Mar 21, 2012 37.19 37.46 37.05 37.24 2,989,780 +0.05(+0.13%)
Mar 20, 2012 36.85 37.30 36.81 37.19 3,149,676 +0.22(+0.58%)
Mar 19, 2012 36.85 37.10 36.66 36.97 3,266,192 +0.04(+0.12%)
Mar 16, 2012 36.90 37.46 36.77 36.93 5,781,540 +0.02(+0.06%)
Mar 15, 2012 36.74 36.97 36.36 36.91 3,634,532 +0.16(+0.44%)
Mar 14, 2012 36.82 37.14 36.60 36.74 3,583,064 -0.37(-0.99%)
Mar 13, 2012 36.76 37.14 36.65 37.11 4,566,192 +0.42(+1.15%)
Mar 12, 2012 36.38 36.87 36.27 36.69 4,956,740 +0.24(+0.66%)
Mar 09, 2012 36.72 36.87 36.45 36.45 3,681,432 -0.14(-0.38%)
Mar 08, 2012 36.32 36.83 36.28 36.59 2,950,808 +0.34(+0.94%)
Mar 07, 2012 36.21 36.42 36.04 36.24 3,671,952 +0.03(+0.09%)
Mar 06, 2012 36.43 36.62 36.16 36.21 3,902,088 -0.52(-1.43%)
Mar 05, 2012 36.65 36.90 36.58 36.74 3,302,316 -0.08(-0.21%)
Mar 02, 2012 36.80 36.94 36.67 36.81 4,249,256 +0.00(+0.01%)
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.