Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.93 27.97 26.98 27.54 4,185,614 -0.38(-1.36%)
May 30, 2012 28.87 29.01 27.87 27.92 4,130,466 -1.36(-4.65%)
May 29, 2012 28.90 29.89 28.90 29.28 5,441,901 +0.75(+2.64%)
May 25, 2012 29.14 29.19 28.47 28.53 4,194,364 -0.56(-1.91%)
May 24, 2012 29.62 29.62 28.71 29.08 4,229,222 -0.44(-1.49%)
May 23, 2012 28.99 29.56 28.69 29.52 3,645,933 +0.20(+0.68%)
May 22, 2012 29.46 29.75 29.11 29.32 3,790,983 +0.04(+0.13%)
May 21, 2012 28.31 29.45 28.28 29.29 4,842,418 +1.16(+4.11%)
May 18, 2012 28.39 28.53 27.91 28.13 4,643,382 -0.15(-0.54%)
May 17, 2012 28.84 29.08 28.28 28.28 5,747,008 -0.58(-2.01%)
May 16, 2012 28.96 29.46 28.81 28.86 3,431,044 +0.04(+0.13%)
May 15, 2012 29.21 29.42 28.76 28.83 4,901,384 -0.46(-1.59%)
May 14, 2012 29.57 29.87 29.27 29.29 3,744,770 -0.48(-1.62%)
May 11, 2012 29.47 30.16 29.45 29.77 2,414,058 +0.11(+0.38%)
May 10, 2012 29.96 30.11 29.59 29.66 3,025,683 +0.02(+0.05%)
May 09, 2012 29.36 29.91 29.31 29.65 5,543,088 -0.19(-0.63%)
May 08, 2012 30.15 30.17 29.31 29.84 3,919,813 -0.42(-1.40%)
May 07, 2012 29.74 30.41 29.68 30.26 2,477,367 +0.33(+1.10%)
May 04, 2012 30.47 30.53 29.75 29.93 2,959,766 -0.66(-2.17%)
May 03, 2012 31.32 31.37 30.50 30.59 4,457,822 -0.78(-2.50%)
May 02, 2012 30.62 31.53 30.36 31.37 4,021,292 +0.58(+1.87%)
May 01, 2012 30.32 31.04 30.23 30.80 3,401,848 +0.46(+1.53%)
Apr 30, 2012 30.36 30.36 30.04 30.33 4,082,170 -0.26(-0.85%)
Apr 27, 2012 31.03 31.17 30.42 30.60 3,423,829 -0.10(-0.34%)
Apr 26, 2012 30.71 31.01 29.97 30.70 9,094,700 -0.97(-3.05%)
Apr 25, 2012 30.98 31.84 30.98 31.67 3,964,041 +1.12(+3.67%)
Apr 24, 2012 30.83 30.90 30.40 30.55 2,865,767 -0.18(-0.59%)
Apr 23, 2012 30.46 30.89 30.08 30.73 3,160,365 -0.20(-0.66%)
Apr 20, 2012 31.51 31.59 30.83 30.93 3,870,358 -0.33(-1.06%)
Apr 19, 2012 32.09 32.30 31.20 31.26 3,186,226 -0.91(-2.84%)
Apr 18, 2012 31.89 32.29 31.62 32.17 2,756,245 +0.09(+0.29%)
Apr 17, 2012 31.95 32.39 31.60 32.08 3,555,794 +0.38(+1.20%)
Apr 16, 2012 31.65 31.88 31.13 31.70 2,480,379 +0.31(+0.98%)
Apr 13, 2012 31.90 32.21 31.36 31.39 2,901,928 -0.72(-2.25%)
Apr 12, 2012 31.39 32.15 31.37 32.12 2,962,598 +0.87(+2.78%)
Apr 11, 2012 31.15 31.72 30.95 31.25 3,971,780 +0.71(+2.31%)
Apr 10, 2012 31.40 31.54 30.43 30.54 5,149,033 -0.86(-2.73%)
Apr 09, 2012 31.85 31.85 31.26 31.40 2,530,086 -0.97(-3.01%)
Apr 05, 2012 32.11 32.49 31.91 32.37 2,829,927 +0.08(+0.25%)
Apr 04, 2012 32.35 32.44 31.92 32.29 2,945,427 -0.36(-1.09%)
Apr 03, 2012 32.86 33.39 32.53 32.65 3,422,294 -0.15(-0.46%)
Apr 02, 2012 32.24 33.00 32.00 32.80 2,443,593 +0.43(+1.33%)
Mar 30, 2012 32.49 32.54 32.08 32.37 1,833,656 +0.14(+0.44%)
Mar 29, 2012 32.04 32.27 31.85 32.23 2,182,318 -0.00(-0.01%)
Mar 28, 2012 32.91 33.04 31.76 32.23 2,312,131 -0.77(-2.34%)
Mar 27, 2012 32.84 33.45 32.80 33.00 4,275,302 +0.26(+0.80%)
Mar 26, 2012 32.45 32.77 31.87 32.74 2,324,617 +0.56(+1.75%)
Mar 23, 2012 31.90 32.35 31.60 32.18 2,163,286 +0.20(+0.61%)
Mar 22, 2012 31.99 32.14 31.58 31.98 2,519,766 -0.43(-1.34%)
Mar 21, 2012 32.26 32.60 31.95 32.41 2,228,617 +0.40(+1.23%)
Mar 20, 2012 32.27 32.27 31.66 32.02 3,973,573 -0.55(-1.70%)
Mar 19, 2012 32.71 32.79 32.22 32.57 4,949,518 -0.33(-1.01%)
Mar 16, 2012 33.56 33.56 32.73 32.91 2,760,750 -0.50(-1.51%)
Mar 15, 2012 33.19 33.41 32.96 33.41 2,146,848 +0.15(+0.45%)
Mar 14, 2012 32.72 33.27 32.63 33.26 3,747,651 +0.46(+1.39%)
Mar 13, 2012 32.17 32.84 31.92 32.80 2,949,265 +0.94(+2.94%)
Mar 12, 2012 32.15 32.24 31.61 31.87 2,761,352 -0.31(-0.98%)
Mar 09, 2012 31.64 32.31 31.49 32.18 2,913,333 +0.58(+1.83%)
Mar 08, 2012 31.20 31.89 31.13 31.60 2,816,271 +0.99(+3.23%)
Mar 07, 2012 30.70 30.94 30.50 30.61 2,302,432 +0.08(+0.26%)
Mar 06, 2012 31.30 31.30 30.34 30.53 4,215,162 -1.29(-4.05%)
Mar 05, 2012 32.70 32.72 31.69 31.82 3,012,657 -0.96(-2.94%)
Mar 02, 2012 32.24 33.38 32.19 32.78 7,800,230 +0.47(+1.46%)
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.