Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.47 34.84 34.33 34.47 9,465,407 -0.03(-0.09%)
May 30, 2012 35.07 35.09 34.50 34.50 6,470,908 -0.77(-2.18%)
May 29, 2012 34.61 35.34 34.42 35.27 8,199,382 +0.57(+1.64%)
May 25, 2012 34.52 34.92 34.49 34.70 5,503,153 +0.12(+0.35%)
May 24, 2012 34.45 34.80 34.27 34.58 5,515,444 +0.16(+0.46%)
May 23, 2012 34.42 34.67 33.96 34.42 4,493,361 -0.13(-0.38%)
May 22, 2012 34.64 34.87 34.35 34.55 4,435,959 +0.05(+0.14%)
May 21, 2012 34.33 34.60 34.16 34.50 5,327,179 +0.23(+0.67%)
May 18, 2012 34.71 34.83 34.19 34.27 6,599,921 -0.35(-1.01%)
May 17, 2012 35.29 35.29 34.61 34.62 5,349,243 -0.65(-1.84%)
May 16, 2012 35.43 35.64 35.27 35.27 4,455,562 -0.01(-0.03%)
May 15, 2012 35.44 35.84 35.22 35.28 5,690,558 -0.29(-0.82%)
May 14, 2012 35.43 35.84 35.39 35.57 4,388,768 -0.12(-0.34%)
May 11, 2012 35.71 36.10 35.64 35.69 3,311,002 -0.18(-0.50%)
May 10, 2012 35.84 36.24 35.64 35.87 4,532,104 +0.23(+0.65%)
May 09, 2012 35.35 35.94 35.24 35.64 5,728,673 -0.05(-0.14%)
May 08, 2012 35.75 35.83 35.30 35.69 5,561,405 -0.31(-0.86%)
May 07, 2012 36.09 36.23 35.85 36.00 6,191,056 -0.35(-0.96%)
May 04, 2012 36.84 36.91 36.19 36.35 4,783,834 -0.63(-1.70%)
May 03, 2012 37.40 37.41 36.84 36.98 5,785,146 -0.31(-0.83%)
May 02, 2012 37.45 37.81 37.11 37.29 8,508,216 -0.63(-1.66%)
May 01, 2012 37.48 38.16 37.43 37.92 6,843,618 +0.45(+1.19%)
Apr 30, 2012 37.90 38.09 37.35 37.48 5,936,289 -0.59(-1.56%)
Apr 27, 2012 37.96 38.21 37.81 38.07 6,184,316 +0.19(+0.50%)
Apr 26, 2012 37.21 37.99 37.14 37.88 6,423,599 +0.70(+1.88%)
Apr 25, 2012 36.61 37.24 36.55 37.18 6,491,016 +0.76(+2.09%)
Apr 24, 2012 36.35 36.53 36.21 36.42 4,821,462 +0.15(+0.41%)
Apr 23, 2012 36.34 36.41 36.06 36.27 5,096,275 -0.33(-0.90%)
Apr 20, 2012 36.33 36.69 36.31 36.60 5,570,390 +0.29(+0.80%)
Apr 19, 2012 36.28 36.53 36.07 36.31 4,640,747 +0.09(+0.25%)
Apr 18, 2012 36.10 36.38 36.02 36.22 4,577,517 -0.11(-0.30%)
Apr 17, 2012 35.65 36.49 35.63 36.33 4,492,589 +0.62(+1.74%)
Apr 16, 2012 35.75 35.91 35.57 35.71 5,764,497 +0.02(+0.06%)
Apr 13, 2012 36.03 36.31 35.63 35.69 6,282,018 -0.34(-0.94%)
Apr 12, 2012 35.75 36.20 35.67 36.03 5,433,599 +0.31(+0.87%)
Apr 11, 2012 35.59 35.91 35.56 35.72 4,456,328 +0.31(+0.88%)
Apr 10, 2012 35.91 36.13 35.24 35.41 6,230,796 -0.62(-1.72%)
Apr 09, 2012 36.20 36.37 36.02 36.03 4,387,073 -0.62(-1.69%)
Apr 05, 2012 36.82 36.97 36.63 36.65 5,914,417 -0.27(-0.73%)
Apr 04, 2012 37.35 37.35 36.78 36.92 7,475,402 -0.57(-1.52%)
Apr 03, 2012 37.45 37.68 37.14 37.49 7,912,608 -0.10(-0.27%)
Apr 02, 2012 37.75 38.00 37.57 37.59 8,130,021 -0.16(-0.42%)
Mar 30, 2012 37.46 38.16 37.37 37.75 11,385,374 +0.61(+1.64%)
Mar 29, 2012 36.12 37.26 36.03 37.14 8,789,717 +0.85(+2.34%)
Mar 28, 2012 36.63 37.13 36.26 36.29 10,437,699 -0.47(-1.28%)
Mar 27, 2012 37.27 37.45 36.72 36.76 7,713,709 -0.42(-1.13%)
Mar 26, 2012 37.30 37.37 37.05 37.18 8,831,084 +0.10(+0.27%)
Mar 23, 2012 35.87 37.15 35.74 37.08 14,143,231 +1.32(+3.69%)
Mar 22, 2012 35.53 35.86 35.33 35.76 8,332,839 +0.00(+0.00%)
Mar 21, 2012 35.77 35.95 35.67 35.76 7,462,748 +0.08(+0.22%)
Mar 20, 2012 35.80 35.84 35.54 35.68 7,455,003 -0.26(-0.72%)
Mar 19, 2012 35.76 36.19 35.76 35.94 7,144,206 +0.03(+0.08%)
Mar 16, 2012 35.82 36.04 35.72 35.91 12,933,107 +0.07(+0.20%)
Mar 15, 2012 36.00 36.05 35.60 35.84 8,466,269 -0.14(-0.39%)
Mar 14, 2012 36.47 36.61 35.59 35.98 29,194,688 -0.54(-1.48%)
Mar 13, 2012 36.35 36.60 36.21 36.52 8,600,851 +0.34(+0.94%)
Mar 12, 2012 36.38 36.61 36.00 36.18 7,157,571 -0.54(-1.47%)
Mar 09, 2012 36.88 37.07 36.65 36.72 4,479,483 -0.14(-0.38%)
Mar 08, 2012 36.79 37.02 36.70 36.86 5,577,556 +0.27(+0.74%)
Mar 07, 2012 36.48 36.75 36.15 36.59 6,442,813 +0.08(+0.22%)
Mar 06, 2012 36.67 36.71 36.07 36.51 8,428,693 -0.45(-1.22%)
Mar 05, 2012 37.03 37.07 36.51 36.96 7,151,804 -0.18(-0.48%)
Mar 02, 2012 37.27 37.42 36.94 37.14 6,541,680 -0.32(-0.85%)
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.