Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 31.48 31.58 31.17 31.41 3,794,030 +0.43(+1.39%)
Jun 28, 2012 31.56 31.79 30.54 30.98 5,842,000 -0.95(-2.98%)
Jun 27, 2012 31.96 32.28 31.88 31.93 3,151,542 +0.17(+0.54%)
Jun 26, 2012 31.79 31.87 31.49 31.76 1,986,804 +0.03(+0.09%)
Jun 25, 2012 31.53 32.00 31.53 31.73 2,099,380 -0.53(-1.64%)
Jun 22, 2012 32.23 32.32 32.11 32.26 2,054,192 +0.16(+0.48%)
Jun 21, 2012 32.64 32.64 31.99 32.10 2,718,737 -0.43(-1.31%)
Jun 20, 2012 32.67 32.67 32.29 32.53 2,638,302 -0.05(-0.15%)
Jun 19, 2012 32.50 32.73 32.33 32.58 2,039,584 +0.25(+0.77%)
Jun 18, 2012 31.92 32.40 31.86 32.33 2,041,261 +0.30(+0.94%)
Jun 15, 2012 31.78 32.11 31.67 32.03 3,419,979 +0.31(+0.98%)
Jun 14, 2012 31.19 31.82 31.10 31.72 3,285,182 +0.66(+2.12%)
Jun 13, 2012 30.90 31.29 30.86 31.06 1,775,194 -0.01(-0.03%)
Jun 12, 2012 30.95 31.11 30.80 31.07 1,918,542 +0.25(+0.81%)
Jun 11, 2012 31.20 31.25 30.78 30.82 1,644,132 -0.19(-0.61%)
Jun 08, 2012 30.69 31.07 30.57 31.01 2,244,523 +0.35(+1.14%)
Jun 07, 2012 30.68 30.91 30.59 30.66 2,575,415 +0.29(+0.95%)
Jun 06, 2012 29.69 30.37 29.69 30.37 4,211,322 +0.86(+2.91%)
Jun 05, 2012 29.32 29.56 29.19 29.51 1,770,752 +0.13(+0.44%)
Jun 04, 2012 29.34 29.56 29.12 29.38 2,092,369 +0.10(+0.34%)
Jun 01, 2012 29.49 29.73 29.15 29.28 3,610,086 -0.69(-2.30%)
May 31, 2012 30.09 30.22 29.91 29.97 3,548,110 -0.13(-0.43%)
May 30, 2012 30.25 30.32 30.03 30.10 1,634,448 -0.33(-1.08%)
May 29, 2012 30.44 30.63 30.19 30.43 1,712,024 +0.14(+0.46%)
May 25, 2012 30.41 30.50 30.10 30.29 1,569,534 -0.13(-0.43%)
May 24, 2012 30.37 30.59 30.15 30.42 2,063,850 +0.23(+0.76%)
May 23, 2012 29.77 30.27 29.60 30.19 3,115,697 +0.29(+0.97%)
May 22, 2012 29.83 30.06 29.61 29.90 2,033,235 +0.13(+0.44%)
May 21, 2012 29.38 29.77 29.12 29.77 3,609,482 +0.36(+1.22%)
May 18, 2012 30.03 30.03 29.36 29.41 3,364,288 -0.50(-1.67%)
May 17, 2012 30.21 30.28 29.91 29.91 3,727,578 -0.35(-1.16%)
May 16, 2012 30.23 30.39 30.06 30.26 3,532,572 +0.20(+0.67%)
May 15, 2012 29.92 30.23 29.77 30.06 2,771,814 +0.17(+0.57%)
May 14, 2012 29.75 29.99 29.64 29.89 1,758,222 -0.02(-0.07%)
May 11, 2012 29.70 30.22 29.70 29.91 1,556,679 +0.05(+0.17%)
May 10, 2012 30.10 30.24 29.75 29.86 2,126,258 -0.05(-0.17%)
May 09, 2012 29.77 30.16 29.58 29.91 2,837,319 -0.18(-0.60%)
May 08, 2012 29.68 30.13 29.65 30.09 3,276,338 +0.28(+0.94%)
May 07, 2012 29.86 30.00 29.77 29.81 1,832,462 -0.11(-0.37%)
May 04, 2012 30.26 30.29 29.89 29.92 2,414,528 -0.71(-2.32%)
May 03, 2012 30.80 30.82 30.56 30.63 1,795,605 -0.11(-0.36%)
May 02, 2012 30.81 30.81 30.52 30.74 2,275,884 -0.16(-0.52%)
May 01, 2012 30.97 31.16 30.74 30.90 1,888,508 -0.08(-0.26%)
Apr 30, 2012 31.12 31.12 30.91 30.98 6,934,102 -0.16(-0.51%)
Apr 27, 2012 31.23 31.30 31.00 31.14 6,809,877 +0.03(+0.10%)
Apr 26, 2012 30.76 31.15 30.73 31.11 6,641,105 +0.21(+0.68%)
Apr 25, 2012 30.73 30.92 30.62 30.90 1,735,382 +0.41(+1.34%)
Apr 24, 2012 30.67 30.80 30.42 30.49 2,358,086 -0.09(-0.29%)
Apr 23, 2012 30.66 30.66 30.30 30.58 2,028,761 -0.18(-0.59%)
Apr 20, 2012 30.81 31.04 30.72 30.76 2,600,462 -0.01(-0.03%)
Apr 19, 2012 30.92 30.99 30.60 30.77 2,224,734 -0.20(-0.65%)
Apr 18, 2012 31.11 31.16 30.83 30.97 1,678,218 -0.21(-0.67%)
Apr 17, 2012 31.10 31.29 31.07 31.18 2,560,861 +0.24(+0.78%)
Apr 16, 2012 30.88 31.06 30.73 30.94 4,252,244 +0.11(+0.36%)
Apr 13, 2012 31.17 31.18 30.82 30.83 1,527,515 -0.38(-1.22%)
Apr 12, 2012 31.06 31.24 30.86 31.21 1,487,437 +0.25(+0.81%)
Apr 11, 2012 30.96 30.99 30.76 30.96 1,770,474 +0.33(+1.08%)
Apr 10, 2012 31.02 31.10 30.52 30.63 2,824,316 -0.42(-1.35%)
Apr 09, 2012 31.25 31.25 30.98 31.05 1,617,689 -0.50(-1.58%)
Apr 05, 2012 31.40 31.57 31.34 31.55 2,551,927 +0.03(+0.10%)
Apr 04, 2012 31.69 31.73 31.31 31.52 2,739,323 -0.50(-1.56%)
Apr 03, 2012 31.89 32.08 31.66 32.02 4,553,110 +0.26(+0.82%)
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.