Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.80 33.18 32.44 32.90 80,650 -0.07(-0.21%)
May 30, 2012 32.92 33.33 32.74 32.97 36,187 -0.42(-1.26%)
May 29, 2012 32.73 33.63 32.46 33.39 39,186 +0.80(+2.45%)
May 25, 2012 32.51 32.72 32.36 32.59 22,247 -0.04(-0.12%)
May 24, 2012 31.95 32.81 30.63 32.63 81,114 +0.53(+1.65%)
May 23, 2012 32.81 32.95 31.65 32.10 66,008 -1.01(-3.05%)
May 22, 2012 34.40 34.45 32.52 33.11 72,778 -1.19(-3.47%)
May 21, 2012 34.52 34.89 34.17 34.30 37,553 -0.23(-0.67%)
May 18, 2012 34.76 35.71 34.29 34.53 48,820 -0.29(-0.83%)
May 17, 2012 34.44 35.28 34.19 34.82 33,796 +0.34(+0.99%)
May 16, 2012 35.23 35.35 34.47 34.48 42,791 -0.45(-1.29%)
May 15, 2012 35.43 35.68 34.70 34.93 45,973 -0.34(-0.96%)
May 14, 2012 35.90 36.01 35.26 35.27 35,733 -1.11(-3.05%)
May 11, 2012 37.68 37.94 36.33 36.38 39,109 -1.52(-4.01%)
May 10, 2012 39.03 39.03 37.57 37.90 26,593 -0.62(-1.61%)
May 09, 2012 38.63 39.17 38.28 38.52 38,219 -0.69(-1.76%)
May 08, 2012 39.46 39.50 38.63 39.21 43,072 -0.48(-1.21%)
May 07, 2012 39.74 40.05 39.06 39.69 45,309 -0.08(-0.20%)
May 04, 2012 39.67 40.70 39.38 39.77 78,806 +0.06(+0.15%)
May 03, 2012 34.74 41.66 34.74 39.71 204,932 +6.09(+18.11%)
May 02, 2012 32.98 33.69 32.83 33.62 40,371 +0.25(+0.75%)
May 01, 2012 34.17 35.01 33.24 33.37 29,078 -0.69(-2.03%)
Apr 30, 2012 34.98 35.21 33.87 34.06 36,410 -0.92(-2.63%)
Apr 27, 2012 34.28 35.11 34.02 34.98 23,126 +0.56(+1.63%)
Apr 26, 2012 33.88 34.63 33.77 34.42 16,618 +0.31(+0.91%)
Apr 25, 2012 33.71 34.20 33.50 34.11 29,260 +0.69(+2.06%)
Apr 24, 2012 32.55 33.50 32.49 33.42 31,177 +0.84(+2.58%)
Apr 23, 2012 32.97 33.31 32.50 32.58 32,620 -1.06(-3.17%)
Apr 20, 2012 33.70 33.86 33.29 33.65 49,041 +0.62(+1.86%)
Apr 19, 2012 33.77 34.25 32.71 33.03 30,561 -0.87(-2.57%)
Apr 18, 2012 34.67 34.78 33.53 33.90 34,759 -0.91(-2.61%)
Apr 17, 2012 34.22 35.33 34.22 34.81 33,705 +0.75(+2.20%)
Apr 16, 2012 33.74 34.14 33.57 34.06 16,077 +0.43(+1.28%)
Apr 13, 2012 33.98 34.20 33.63 33.63 19,407 -0.59(-1.72%)
Apr 12, 2012 33.93 34.44 33.93 34.22 16,566 +0.20(+0.59%)
Apr 11, 2012 34.31 34.38 33.53 34.02 21,772 +0.18(+0.53%)
Apr 10, 2012 34.79 34.96 33.60 33.84 42,711 -0.97(-2.79%)
Apr 09, 2012 35.00 35.74 34.50 34.81 51,699 -0.89(-2.49%)
Apr 05, 2012 35.76 36.10 35.45 35.70 30,892 -0.39(-1.08%)
Apr 04, 2012 36.36 36.73 35.80 36.09 31,991 -0.86(-2.33%)
Apr 03, 2012 37.34 37.62 36.48 36.95 57,719 -0.55(-1.47%)
Apr 02, 2012 36.36 37.62 36.19 37.50 42,212 +1.14(+3.14%)
Mar 30, 2012 37.43 37.43 36.24 36.36 37,073 -0.64(-1.73%)
Mar 29, 2012 37.41 37.58 36.35 37.00 26,266 -0.81(-2.14%)
Mar 28, 2012 37.95 38.34 37.57 37.81 21,860 -0.10(-0.26%)
Mar 27, 2012 38.77 38.83 37.91 37.91 18,026 -0.92(-2.37%)
Mar 26, 2012 38.35 39.00 37.60 38.83 28,973 +0.88(+2.32%)
Mar 23, 2012 37.53 38.22 37.12 37.95 17,614 +0.59(+1.58%)
Mar 22, 2012 38.10 38.75 37.17 37.36 38,941 -1.25(-3.24%)
Mar 21, 2012 38.38 39.23 38.38 38.61 27,480 +0.29(+0.76%)
Mar 20, 2012 37.77 38.68 37.77 38.32 25,091 +0.26(+0.68%)
Mar 19, 2012 37.13 38.46 36.57 38.06 27,350 +0.77(+2.06%)
Mar 16, 2012 37.22 37.74 36.69 37.29 62,157 +0.03(+0.08%)
Mar 15, 2012 36.89 37.35 36.51 37.26 13,532 +0.36(+0.98%)
Mar 14, 2012 37.46 38.23 36.85 36.90 14,747 -0.57(-1.52%)
Mar 13, 2012 36.44 37.51 36.05 37.47 40,649 +1.12(+3.08%)
Mar 12, 2012 36.03 36.74 36.03 36.35 30,043 +0.11(+0.30%)
Mar 09, 2012 35.78 36.93 35.56 36.24 20,968 +0.38(+1.06%)
Mar 08, 2012 35.84 36.16 35.17 35.86 20,534 +0.34(+0.96%)
Mar 07, 2012 35.26 35.61 35.20 35.52 11,961 +0.32(+0.91%)
Mar 06, 2012 35.12 35.47 35.05 35.20 28,039 -0.46(-1.29%)
Mar 05, 2012 35.02 35.80 34.57 35.66 18,344 +0.64(+1.83%)
Mar 02, 2012 37.46 37.46 34.54 35.02 41,601 -2.64(-7.01%)
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.
 
bottom clear