Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 31.20 31.91 30.86 31.18 4,131,984 +0.11(+0.34%)
Mar 30, 2012 32.20 32.20 30.99 31.08 304,923 -0.23(-0.74%)
Mar 29, 2012 32.01 32.20 30.96 31.31 482,129 +0.33(+1.06%)
Mar 28, 2012 31.04 31.15 30.78 30.98 83,997 -0.12(-0.38%)
Mar 27, 2012 30.76 31.11 30.66 31.10 198,651 +0.29(+0.95%)
Mar 26, 2012 30.66 30.97 30.63 30.81 159,114 +0.43(+1.41%)
Mar 23, 2012 30.47 30.53 30.03 30.38 95,396 +0.01(+0.04%)
Mar 22, 2012 30.19 30.42 29.97 30.36 78,674 -0.00(-0.01%)
Mar 21, 2012 30.00 30.49 29.83 30.37 106,783 +0.48(+1.61%)
Mar 20, 2012 30.23 30.23 29.77 29.89 106,084 -0.41(-1.37%)
Mar 19, 2012 30.13 30.63 30.02 30.30 122,225 +0.18(+0.60%)
Mar 16, 2012 29.81 30.19 29.65 30.12 167,433 +0.29(+0.96%)
Mar 15, 2012 29.75 29.89 29.58 29.84 103,172 +0.20(+0.67%)
Mar 14, 2012 29.62 30.08 29.55 29.64 119,282 -0.09(-0.32%)
Mar 13, 2012 29.90 29.92 29.63 29.73 115,919 +0.12(+0.41%)
Mar 12, 2012 29.39 29.68 29.39 29.61 97,304 +0.29(+1.00%)
Mar 09, 2012 29.10 29.71 29.06 29.32 178,372 +0.29(+1.00%)
Mar 08, 2012 29.01 29.21 28.78 29.03 61,806 +0.28(+0.96%)
Mar 07, 2012 28.59 28.75 28.40 28.75 50,814 +0.41(+1.46%)
Mar 06, 2012 28.65 28.96 28.18 28.34 133,899 -0.64(-2.20%)
Mar 05, 2012 28.71 29.00 28.71 28.97 82,836 +0.08(+0.28%)
Mar 02, 2012 28.97 29.21 28.26 28.89 154,701 -0.20(-0.67%)
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.