Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.43 29.80 28.26 29.31 5,963,502 +1.81(+6.58%)
Jun 28, 2012 25.96 27.56 25.91 27.50 4,962,605 +1.26(+4.80%)
Jun 27, 2012 25.71 26.50 25.38 26.24 4,256,393 +0.77(+3.02%)
Jun 26, 2012 25.82 25.93 25.01 25.47 3,203,664 -0.34(-1.32%)
Jun 25, 2012 25.95 26.07 25.42 25.81 2,687,726 -0.73(-2.75%)
Jun 22, 2012 25.84 26.68 25.59 26.54 3,654,981 +1.02(+4.00%)
Jun 21, 2012 27.15 27.15 25.42 25.52 2,407,591 -1.58(-5.83%)
Jun 20, 2012 27.32 27.87 26.83 27.10 1,999,340 -0.51(-1.85%)
Jun 19, 2012 26.71 27.85 26.60 27.61 3,361,634 +1.05(+3.95%)
Jun 18, 2012 26.76 26.87 26.21 26.56 2,159,328 -0.41(-1.52%)
Jun 15, 2012 26.72 27.20 26.43 26.97 3,625,086 +0.35(+1.31%)
Jun 14, 2012 26.90 26.90 26.08 26.62 4,859,807 -0.15(-0.56%)
Jun 13, 2012 27.33 27.69 26.61 26.77 3,075,713 -0.83(-3.01%)
Jun 12, 2012 27.75 28.05 27.30 27.60 3,258,901 +0.04(+0.15%)
Jun 11, 2012 29.70 29.70 27.50 27.56 2,449,949 -1.64(-5.62%)
Jun 08, 2012 28.78 29.27 28.23 29.20 2,528,449 +0.20(+0.69%)
Jun 07, 2012 29.85 30.04 28.91 29.00 2,752,397 -0.19(-0.65%)
Jun 06, 2012 28.91 29.52 28.76 29.19 2,649,042 +0.76(+2.67%)
Jun 05, 2012 28.04 28.80 27.93 28.43 3,066,513 +0.37(+1.32%)
Jun 04, 2012 28.61 28.61 27.56 28.06 2,891,979 -0.27(-0.95%)
Jun 01, 2012 29.07 29.14 28.25 28.33 2,997,579 -1.63(-5.44%)
May 31, 2012 30.50 30.59 29.22 29.96 2,652,645 -0.60(-1.96%)
May 30, 2012 31.59 31.59 30.33 30.56 1,964,713 -1.58(-4.92%)
May 29, 2012 31.34 32.25 31.29 32.14 3,245,689 +1.08(+3.48%)
May 25, 2012 29.74 31.08 29.74 31.06 3,578,257 +1.34(+4.51%)
May 24, 2012 29.87 30.09 29.19 29.72 2,744,813 -0.16(-0.54%)
May 23, 2012 28.91 29.97 28.56 29.88 2,967,131 +0.64(+2.19%)
May 22, 2012 28.86 29.76 28.63 29.24 2,863,609 -0.19(-0.65%)
May 21, 2012 28.30 29.48 28.28 29.43 1,869,841 +1.19(+4.21%)
May 18, 2012 28.58 28.98 28.12 28.24 2,071,910 -0.18(-0.63%)
May 17, 2012 29.62 29.75 28.41 28.42 3,581,463 -1.15(-3.89%)
May 16, 2012 30.10 31.13 29.55 29.57 3,283,632 -0.33(-1.10%)
May 15, 2012 31.52 31.60 29.89 29.90 3,472,195 -1.62(-5.14%)
May 14, 2012 31.82 32.27 31.50 31.52 1,479,995 -0.74(-2.29%)
May 11, 2012 32.45 33.33 32.19 32.26 1,310,953 -0.60(-1.83%)
May 10, 2012 33.52 34.00 32.74 32.86 2,409,261 -0.18(-0.54%)
May 09, 2012 32.81 33.40 32.24 33.04 2,728,918 -0.50(-1.49%)
May 08, 2012 33.53 33.61 32.53 33.54 1,817,499 -0.37(-1.09%)
May 07, 2012 34.15 34.56 33.35 33.91 1,956,872 -0.48(-1.40%)
May 04, 2012 34.45 34.74 34.15 34.39 2,870,276 -0.56(-1.60%)
May 03, 2012 35.51 35.72 34.48 34.95 2,924,864 -0.48(-1.35%)
May 02, 2012 35.75 35.75 35.18 35.43 1,690,050 -0.80(-2.21%)
May 01, 2012 36.07 36.66 35.40 36.23 3,051,299 +0.33(+0.92%)
Apr 30, 2012 35.95 36.01 35.38 35.90 2,165,642 -0.05(-0.14%)
Apr 27, 2012 35.90 36.02 35.34 35.95 1,389,497 +0.20(+0.56%)
Apr 26, 2012 35.08 36.08 34.76 35.75 2,289,864 +0.57(+1.62%)
Apr 25, 2012 35.29 36.24 33.42 35.18 5,770,551 +1.47(+4.36%)
Apr 24, 2012 32.45 33.79 32.16 33.71 2,951,153 +1.23(+3.79%)
Apr 23, 2012 31.93 32.98 31.62 32.48 3,029,534 +0.00(+0.00%)
Apr 20, 2012 33.06 33.49 32.40 32.48 3,930,426 -0.19(-0.58%)
Apr 19, 2012 33.03 33.38 32.50 32.67 2,806,283 -0.08(-0.24%)
Apr 18, 2012 33.49 33.64 32.44 32.75 2,346,981 -1.03(-3.05%)
Apr 17, 2012 33.37 34.30 33.08 33.78 2,679,901 +1.46(+4.52%)
Apr 16, 2012 33.36 33.36 32.25 32.32 1,770,939 -0.56(-1.70%)
Apr 13, 2012 33.50 33.71 32.86 32.88 2,137,138 -0.84(-2.49%)
Apr 12, 2012 32.25 33.79 32.25 33.72 2,193,033 +1.43(+4.43%)
Apr 11, 2012 33.12 33.48 32.26 32.29 3,299,157 -0.80(-2.42%)
Apr 10, 2012 34.05 34.28 33.07 33.09 2,958,347 -1.13(-3.30%)
Apr 09, 2012 34.41 34.93 34.14 34.22 1,666,260 -0.90(-2.56%)
Apr 05, 2012 35.34 36.03 34.98 35.12 2,335,328 -0.34(-0.96%)
Apr 04, 2012 34.67 35.74 34.45 35.46 3,086,148 +0.26(+0.74%)
Apr 03, 2012 35.13 35.24 34.70 35.20 2,288,650 -0.02(-0.06%)
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.