Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.04 26.47 25.89 26.30 1,693,188 +0.20(+0.75%)
May 30, 2012 26.16 26.28 26.05 26.10 1,312,050 -0.27(-1.02%)
May 29, 2012 26.41 26.56 26.09 26.37 1,580,799 +0.17(+0.66%)
May 25, 2012 26.63 26.79 26.15 26.20 1,868,384 -0.48(-1.80%)
May 24, 2012 26.70 26.70 26.26 26.68 1,624,079 +0.17(+0.65%)
May 23, 2012 26.75 26.80 26.02 26.50 3,549,207 -0.40(-1.48%)
May 22, 2012 27.77 28.09 26.78 26.90 3,576,438 -1.25(-4.45%)
May 21, 2012 27.68 28.17 27.53 28.15 1,691,709 +0.55(+1.99%)
May 18, 2012 28.50 28.51 27.49 27.61 2,079,706 -0.84(-2.95%)
May 17, 2012 28.63 28.84 28.19 28.44 1,832,397 -0.17(-0.60%)
May 16, 2012 29.37 29.45 28.60 28.62 1,687,887 -0.70(-2.40%)
May 15, 2012 29.63 29.82 29.25 29.32 1,320,008 -0.26(-0.87%)
May 14, 2012 29.70 29.92 29.54 29.58 1,954,735 -0.02(-0.08%)
May 11, 2012 29.16 29.80 28.97 29.60 1,252,839 +0.19(+0.64%)
May 10, 2012 29.70 29.89 29.38 29.41 1,099,764 -0.09(-0.29%)
May 09, 2012 29.16 29.70 29.10 29.50 1,497,710 +0.06(+0.21%)
May 08, 2012 29.52 29.76 29.22 29.44 1,707,495 -0.25(-0.84%)
May 07, 2012 29.55 29.74 29.31 29.69 1,595,367 +0.05(+0.16%)
May 04, 2012 30.29 30.34 29.64 29.64 2,278,977 -0.82(-2.70%)
May 03, 2012 30.82 31.01 30.45 30.46 1,815,930 -0.31(-0.99%)
May 02, 2012 31.18 31.18 30.46 30.77 2,248,559 -0.99(-3.13%)
May 01, 2012 31.75 31.98 31.40 31.76 1,294,883 +0.18(+0.57%)
Apr 30, 2012 31.75 31.90 31.49 31.58 738,916 -0.23(-0.74%)
Apr 27, 2012 31.95 32.25 31.62 31.82 1,529,993 +0.09(+0.30%)
Apr 26, 2012 31.98 32.63 31.28 31.72 2,708,291 -0.22(-0.69%)
Apr 25, 2012 31.22 32.20 31.18 31.94 2,800,395 +0.95(+3.06%)
Apr 24, 2012 30.83 31.27 30.81 31.00 999,167 +0.15(+0.48%)
Apr 23, 2012 30.13 30.97 29.96 30.85 1,754,836 +0.34(+1.10%)
Apr 20, 2012 30.68 30.84 30.46 30.51 1,055,148 -0.09(-0.28%)
Apr 19, 2012 30.68 30.82 30.49 30.60 886,467 -0.03(-0.10%)
Apr 18, 2012 30.78 30.83 30.53 30.63 1,194,048 -0.31(-1.01%)
Apr 17, 2012 30.72 31.29 30.67 30.94 937,916 +0.45(+1.46%)
Apr 16, 2012 30.48 30.74 30.38 30.50 1,413,060 +0.17(+0.57%)
Apr 13, 2012 30.84 30.97 30.32 30.32 775,636 -0.56(-1.83%)
Apr 12, 2012 30.45 30.93 30.20 30.89 1,097,417 +0.44(+1.44%)
Apr 11, 2012 29.83 30.57 29.75 30.45 1,429,181 +0.34(+1.12%)
Apr 10, 2012 30.38 30.68 30.10 30.11 1,553,873 -0.27(-0.88%)
Apr 09, 2012 30.34 30.53 30.09 30.38 1,587,699 -0.27(-0.89%)
Apr 05, 2012 31.04 31.18 30.60 30.65 1,552,323 -0.52(-1.68%)
Apr 04, 2012 31.19 31.39 31.00 31.18 1,365,085 -0.29(-0.92%)
Apr 03, 2012 31.65 31.90 31.23 31.47 1,133,015 -0.27(-0.84%)
Apr 02, 2012 31.62 31.98 31.36 31.73 1,713,272 +0.02(+0.07%)
Mar 30, 2012 31.82 31.85 31.36 31.71 2,155,043 +0.11(+0.35%)
Mar 29, 2012 31.94 32.12 31.29 31.60 1,958,764 -0.73(-2.25%)
Mar 28, 2012 32.60 32.73 32.21 32.33 1,785,354 -0.34(-1.05%)
Mar 27, 2012 32.48 32.71 32.29 32.67 2,226,307 +0.19(+0.58%)
Mar 26, 2012 32.04 32.48 31.90 32.48 1,259,823 +0.70(+2.22%)
Mar 23, 2012 31.33 31.85 31.32 31.78 1,197,240 +0.45(+1.45%)
Mar 22, 2012 31.29 31.60 31.05 31.33 1,115,075 -0.20(-0.62%)
Mar 21, 2012 31.43 32.18 31.29 31.52 1,705,638 -0.46(-1.44%)
Mar 20, 2012 31.25 32.10 31.17 31.98 1,801,872 +0.52(+1.67%)
Mar 19, 2012 31.35 31.63 31.22 31.46 1,182,481 +0.23(+0.75%)
Mar 16, 2012 31.87 32.01 31.10 31.22 2,700,169 -0.76(-2.37%)
Mar 15, 2012 33.00 33.00 31.40 31.98 5,169,387 -1.03(-3.11%)
Mar 14, 2012 33.41 33.74 32.91 33.01 2,152,166 -0.56(-1.66%)
Mar 13, 2012 32.95 33.66 32.87 33.56 1,698,054 +0.89(+2.73%)
Mar 12, 2012 32.70 32.91 32.54 32.67 1,068,344 +0.08(+0.24%)
Mar 09, 2012 32.68 32.93 32.59 32.59 1,568,883 -0.06(-0.19%)
Mar 08, 2012 33.31 33.31 32.58 32.66 1,485,072 -0.49(-1.49%)
Mar 07, 2012 33.23 33.40 33.00 33.15 1,702,175 -0.19(-0.56%)
Mar 06, 2012 33.58 33.72 33.19 33.34 1,005,560 -0.60(-1.78%)
Mar 05, 2012 33.53 34.07 33.37 33.94 1,065,297 +0.41(+1.21%)
Mar 02, 2012 33.84 34.01 33.45 33.53 654,390 -0.38(-1.13%)
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.