Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 31.66 31.89 31.26 31.77 288,072 +0.65(+2.08%)
Jun 28, 2012 30.62 31.13 30.62 31.13 308,392 +0.23(+0.75%)
Jun 27, 2012 30.19 31.27 30.19 30.90 1,220,584 +3.66(+13.42%)
Jun 26, 2012 27.40 27.48 26.90 27.24 62,632 -0.13(-0.48%)
Jun 25, 2012 27.04 27.45 26.93 27.37 48,670 -0.02(-0.09%)
Jun 22, 2012 27.23 27.66 27.23 27.40 819,255 +0.28(+1.03%)
Jun 21, 2012 27.80 27.80 27.01 27.12 188,571 -0.36(-1.32%)
Jun 20, 2012 27.48 27.89 27.42 27.48 96,488 -0.04(-0.15%)
Jun 19, 2012 27.18 27.59 26.96 27.52 92,135 +0.40(+1.46%)
Jun 18, 2012 27.38 27.63 27.09 27.13 114,935 -0.36(-1.32%)
Jun 15, 2012 27.46 27.58 27.13 27.49 180,190 +0.04(+0.14%)
Jun 14, 2012 27.00 27.50 26.99 27.45 172,909 +0.42(+1.55%)
Jun 13, 2012 27.13 27.63 26.96 27.03 92,870 -0.25(-0.92%)
Jun 12, 2012 27.33 27.41 26.93 27.28 88,347 +0.16(+0.57%)
Jun 11, 2012 28.26 28.26 27.13 27.13 105,887 -0.89(-3.17%)
Jun 08, 2012 28.03 28.17 27.94 28.01 58,692 -0.08(-0.30%)
Jun 07, 2012 28.70 28.70 28.07 28.10 80,816 -0.26(-0.92%)
Jun 06, 2012 28.31 28.42 28.03 28.36 238,369 +0.30(+1.08%)
Jun 05, 2012 27.84 28.29 27.66 28.06 107,862 +0.19(+0.69%)
Jun 04, 2012 28.29 28.29 27.60 27.86 104,022 -0.39(-1.37%)
Jun 01, 2012 27.94 28.36 27.76 28.25 103,920 -0.20(-0.70%)
May 31, 2012 28.48 28.59 28.24 28.45 97,245 +0.03(+0.12%)
May 30, 2012 28.59 28.64 28.39 28.42 140,364 -0.50(-1.73%)
May 29, 2012 28.78 29.13 28.61 28.92 146,000 +0.22(+0.77%)
May 25, 2012 28.60 28.69 28.47 28.69 74,169 +0.00(+0.02%)
May 24, 2012 28.73 28.73 28.34 28.69 148,302 +0.06(+0.21%)
May 23, 2012 28.46 28.86 27.97 28.63 208,393 -0.09(-0.33%)
May 22, 2012 28.34 28.78 28.34 28.72 176,705 +0.32(+1.11%)
May 21, 2012 27.66 28.41 27.61 28.41 253,325 +0.84(+3.05%)
May 18, 2012 26.92 27.81 26.92 27.57 171,448 +0.60(+2.22%)
May 17, 2012 27.48 27.72 26.65 26.97 183,721 -0.64(-2.31%)
May 16, 2012 27.97 28.30 27.53 27.60 87,205 -0.34(-1.23%)
May 15, 2012 27.74 28.64 27.74 27.95 136,776 +0.16(+0.56%)
May 14, 2012 27.07 27.90 27.02 27.79 113,441 +0.40(+1.45%)
May 11, 2012 27.17 27.72 27.17 27.40 92,665 +0.01(+0.05%)
May 10, 2012 27.32 27.87 27.13 27.38 221,745 +0.11(+0.42%)
May 09, 2012 27.34 27.51 27.00 27.27 207,261 -0.22(-0.81%)
May 08, 2012 27.76 27.80 27.33 27.49 150,979 -0.48(-1.70%)
May 07, 2012 27.80 28.24 27.66 27.97 298,381 +0.01(+0.05%)
May 04, 2012 28.38 28.38 27.67 27.95 132,066 -0.59(-2.08%)
May 03, 2012 29.76 29.76 28.33 28.55 193,484 -1.18(-3.97%)
May 02, 2012 29.70 29.87 29.41 29.73 150,659 -0.05(-0.16%)
May 01, 2012 29.41 30.02 29.34 29.77 138,453 +0.50(+1.71%)
Apr 30, 2012 29.37 29.43 29.08 29.27 329,559 -0.10(-0.34%)
Apr 27, 2012 29.19 29.55 27.72 29.37 118,954 -0.06(-0.19%)
Apr 26, 2012 29.62 29.73 29.37 29.43 87,215 -0.26(-0.89%)
Apr 25, 2012 29.73 30.10 29.29 29.69 151,547 +0.27(+0.91%)
Apr 24, 2012 29.33 29.62 29.13 29.43 89,403 +0.06(+0.19%)
Apr 23, 2012 29.18 29.43 28.90 29.37 112,193 -0.27(-0.92%)
Apr 20, 2012 29.57 30.07 29.38 29.64 180,857 +0.18(+0.62%)
Apr 19, 2012 30.09 30.14 29.29 29.46 124,830 -0.72(-2.39%)
Apr 18, 2012 30.26 30.26 29.94 30.18 122,757 -0.17(-0.54%)
Apr 17, 2012 30.43 30.65 30.28 30.35 92,690 +0.16(+0.52%)
Apr 16, 2012 30.38 30.54 30.16 30.19 85,428 -0.01(-0.03%)
Apr 13, 2012 30.48 30.56 30.10 30.20 105,512 -0.40(-1.31%)
Apr 12, 2012 30.60 30.78 30.41 30.60 139,972 +0.03(+0.09%)
Apr 11, 2012 30.66 30.72 30.42 30.57 97,069 +0.20(+0.65%)
Apr 10, 2012 30.70 31.47 30.28 30.37 217,537 -0.25(-0.83%)
Apr 09, 2012 30.75 31.04 30.51 30.63 130,616 -0.51(-1.64%)
Apr 05, 2012 30.80 32.03 30.80 31.14 1,024,090 +0.34(+1.10%)
Apr 04, 2012 30.75 31.04 30.48 30.80 781,451 -0.15(-0.48%)
Apr 03, 2012 31.40 31.40 30.71 30.95 518,058 -0.24(-0.76%)
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.