Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.53 29.74 28.90 29.21 24,674,616 -0.40(-1.35%)
May 30, 2012 30.20 30.33 29.52 29.61 11,150,206 -1.06(-3.46%)
May 29, 2012 30.61 31.05 30.39 30.67 8,426,161 +0.34(+1.12%)
May 25, 2012 30.59 30.77 30.24 30.33 6,971,208 -0.32(-1.04%)
May 24, 2012 31.12 31.23 29.93 30.65 12,949,302 -0.31(-1.00%)
May 23, 2012 30.69 31.07 29.87 30.96 15,020,844 -0.11(-0.35%)
May 22, 2012 31.07 31.71 30.81 31.07 9,647,750 +0.16(+0.52%)
May 21, 2012 30.39 31.12 30.13 30.91 10,997,232 +0.70(+2.32%)
May 18, 2012 30.91 31.26 29.79 30.21 14,589,319 -0.64(-2.07%)
May 17, 2012 31.68 31.74 30.73 30.85 15,592,036 -0.78(-2.47%)
May 16, 2012 33.45 33.46 31.60 31.63 14,272,906 -1.58(-4.76%)
May 15, 2012 34.00 34.07 33.05 33.21 9,788,690 -0.87(-2.55%)
May 14, 2012 34.39 34.58 34.03 34.08 6,672,347 -0.61(-1.76%)
May 11, 2012 34.10 34.92 33.82 34.69 9,568,719 +0.08(+0.23%)
May 10, 2012 34.42 35.04 34.32 34.61 8,097,232 +0.69(+2.03%)
May 09, 2012 33.91 34.15 33.40 33.92 7,123,914 -0.52(-1.51%)
May 08, 2012 34.23 34.83 34.00 34.44 7,096,419 -0.11(-0.32%)
May 07, 2012 34.68 34.94 34.10 34.55 9,039,695 +0.31(+0.91%)
May 04, 2012 35.06 35.10 33.81 34.24 10,113,640 -0.92(-2.62%)
May 03, 2012 35.76 35.87 34.87 35.16 9,436,365 -0.66(-1.84%)
May 02, 2012 35.86 35.90 35.16 35.82 6,867,021 -0.26(-0.72%)
May 01, 2012 35.89 36.46 35.78 36.08 10,285,909 +0.05(+0.14%)
Apr 30, 2012 36.23 36.23 35.79 36.03 5,875,838 -0.28(-0.77%)
Apr 27, 2012 36.40 36.50 35.52 36.31 11,386,534 -0.16(-0.44%)
Apr 26, 2012 35.92 36.47 35.80 36.47 6,417,131 +0.50(+1.39%)
Apr 25, 2012 35.92 36.24 35.50 35.97 6,005,716 +0.39(+1.10%)
Apr 24, 2012 35.55 36.10 35.33 35.58 6,257,516 +0.19(+0.54%)
Apr 23, 2012 34.43 35.50 34.30 35.39 13,145,254 +0.43(+1.23%)
Apr 20, 2012 35.75 35.88 34.86 34.96 9,337,317 -0.42(-1.19%)
Apr 19, 2012 35.87 35.97 35.00 35.38 8,433,026 -0.42(-1.17%)
Apr 18, 2012 35.94 36.25 35.69 35.80 8,182,463 -0.49(-1.35%)
Apr 17, 2012 35.65 36.39 35.65 36.29 5,965,271 +0.80(+2.25%)
Apr 16, 2012 35.78 35.99 35.12 35.49 5,696,399 -0.15(-0.42%)
Apr 13, 2012 36.15 36.39 35.46 35.64 6,683,946 -0.70(-1.93%)
Apr 12, 2012 35.47 36.44 35.41 36.34 5,462,836 +1.01(+2.86%)
Apr 11, 2012 35.41 35.62 35.21 35.33 6,463,064 +0.47(+1.35%)
Apr 10, 2012 35.72 35.77 34.77 34.86 8,113,344 -0.88(-2.46%)
Apr 09, 2012 35.68 35.88 35.36 35.74 6,502,551 -0.72(-1.97%)
Apr 05, 2012 36.57 36.85 36.27 36.46 5,797,191 -0.36(-0.98%)
Apr 04, 2012 36.96 37.18 36.82 36.82 6,528,560 -0.86(-2.28%)
Apr 03, 2012 37.85 38.09 37.08 37.68 9,199,124 -0.32(-0.84%)
Apr 02, 2012 37.42 38.29 37.32 38.00 6,683,410 +0.65(+1.74%)
Mar 30, 2012 37.50 37.56 37.01 37.35 8,377,448 +0.21(+0.57%)
Mar 29, 2012 37.30 37.36 36.53 37.14 8,768,716 -0.53(-1.41%)
Mar 28, 2012 37.64 37.88 37.35 37.67 7,232,129 -0.09(-0.24%)
Mar 27, 2012 38.44 38.54 37.76 37.76 9,609,808 -0.55(-1.44%)
Mar 26, 2012 38.15 38.64 37.97 38.31 7,969,739 +0.67(+1.78%)
Mar 23, 2012 37.22 37.71 37.02 37.64 9,860,602 +0.50(+1.35%)
Mar 22, 2012 38.11 38.18 36.89 37.14 11,741,784 -1.49(-3.86%)
Mar 21, 2012 38.92 39.24 38.60 38.63 8,622,106 -0.12(-0.31%)
Mar 20, 2012 38.35 38.93 37.92 38.75 8,692,646 -0.04(-0.10%)
Mar 19, 2012 38.52 39.34 38.45 38.79 9,175,112 +0.41(+1.07%)
Mar 16, 2012 38.61 39.18 38.23 38.38 10,659,233 -0.03(-0.08%)
Mar 15, 2012 37.43 38.45 37.32 38.41 14,170,346 +1.25(+3.36%)
Mar 14, 2012 38.39 38.50 37.00 37.16 32,578,901 -2.30(-5.83%)
Mar 13, 2012 38.13 39.55 38.02 39.46 12,211,544 +1.78(+4.72%)
Mar 12, 2012 38.40 38.40 37.43 37.68 8,916,582 -0.74(-1.93%)
Mar 09, 2012 38.16 38.71 38.08 38.42 4,055,662 +0.33(+0.87%)
Mar 08, 2012 38.20 38.52 37.76 38.09 5,560,298 +0.20(+0.53%)
Mar 07, 2012 37.60 38.07 37.53 37.89 4,183,618 +0.48(+1.28%)
Mar 06, 2012 37.96 38.01 37.26 37.41 7,225,458 -1.26(-3.26%)
Mar 05, 2012 38.57 39.14 38.10 38.67 5,504,800 +0.21(+0.55%)
Mar 02, 2012 38.96 39.03 38.41 38.46 4,386,447 -0.51(-1.31%)
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.