Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.16 32.28 31.44 32.02 2,764,271 -0.13(-0.40%)
May 30, 2012 32.32 32.41 31.76 32.15 2,116,127 -0.63(-1.92%)
May 29, 2012 32.51 32.97 32.29 32.78 2,140,405 +0.66(+2.05%)
May 25, 2012 31.89 32.20 31.68 32.12 1,821,018 +0.26(+0.82%)
May 24, 2012 32.26 32.26 31.67 31.86 4,969,970 -0.32(-0.99%)
May 23, 2012 32.01 32.39 31.31 32.18 4,328,729 -0.25(-0.77%)
May 22, 2012 31.76 32.69 31.70 32.43 5,449,741 +0.58(+1.82%)
May 21, 2012 30.32 31.91 29.98 31.85 4,779,415 +1.59(+5.25%)
May 18, 2012 31.89 32.33 28.52 30.26 24,182,046 -4.47(-12.87%)
May 17, 2012 35.91 36.03 34.70 34.73 3,191,422 -1.16(-3.23%)
May 16, 2012 36.52 36.70 35.66 35.89 2,709,497 -0.56(-1.54%)
May 15, 2012 36.17 37.41 35.94 36.45 3,586,640 +0.52(+1.45%)
May 14, 2012 35.81 36.49 35.73 35.93 1,653,152 -0.32(-0.88%)
May 11, 2012 36.09 36.66 35.98 36.25 2,061,825 +0.07(+0.19%)
May 10, 2012 37.05 37.17 35.46 36.18 2,559,187 -0.62(-1.68%)
May 09, 2012 36.09 37.12 35.79 36.80 2,266,162 +0.19(+0.52%)
May 08, 2012 36.81 36.93 35.44 36.61 3,857,149 -0.59(-1.59%)
May 07, 2012 37.19 37.50 37.04 37.20 1,491,894 -0.26(-0.69%)
May 04, 2012 38.52 38.65 37.24 37.46 1,954,354 -1.46(-3.75%)
May 03, 2012 40.19 40.26 38.83 38.92 1,914,880 -1.24(-3.09%)
May 02, 2012 39.65 40.28 39.12 40.16 2,144,090 -0.57(-1.40%)
May 01, 2012 39.48 41.28 39.37 40.73 2,248,909 +1.36(+3.45%)
Apr 30, 2012 39.50 39.61 39.17 39.37 1,405,774 -0.26(-0.66%)
Apr 27, 2012 40.20 40.31 39.58 39.63 2,122,983 -0.56(-1.39%)
Apr 26, 2012 39.24 40.28 39.06 40.19 1,594,965 +0.92(+2.34%)
Apr 25, 2012 39.24 39.47 38.98 39.27 1,559,027 +0.56(+1.45%)
Apr 24, 2012 39.22 39.22 38.46 38.71 1,946,134 -0.32(-0.82%)
Apr 23, 2012 39.86 39.95 38.71 39.03 3,925,135 -1.39(-3.44%)
Apr 20, 2012 40.67 41.01 40.41 40.42 1,986,469 -0.16(-0.39%)
Apr 19, 2012 41.30 41.87 40.34 40.58 2,608,066 -0.85(-2.05%)
Apr 18, 2012 41.57 41.73 41.18 41.43 1,073,911 -0.37(-0.89%)
Apr 17, 2012 41.35 42.00 41.35 41.80 1,931,482 +0.71(+1.73%)
Apr 16, 2012 41.47 41.77 40.46 41.09 3,078,856 -0.16(-0.39%)
Apr 13, 2012 40.33 41.34 40.28 41.25 3,304,263 +0.79(+1.95%)
Apr 12, 2012 39.83 40.70 39.75 40.46 1,971,650 +0.84(+2.12%)
Apr 11, 2012 40.15 40.15 39.39 39.62 3,518,828 +0.18(+0.46%)
Apr 10, 2012 40.39 40.65 39.33 39.44 3,162,617 -1.10(-2.71%)
Apr 09, 2012 40.70 40.90 40.44 40.54 2,114,244 -0.90(-2.17%)
Apr 05, 2012 40.88 41.53 40.30 41.44 3,449,671 -0.31(-0.74%)
Apr 04, 2012 41.74 41.95 41.43 41.75 2,952,405 -0.64(-1.51%)
Apr 03, 2012 42.06 42.69 42.02 42.39 2,641,751 +0.05(+0.12%)
Apr 02, 2012 41.38 42.37 41.23 42.34 2,794,211 +0.02(+0.05%)
Mar 30, 2012 42.18 42.50 41.87 42.32 2,322,473 +0.28(+0.67%)
Mar 29, 2012 41.62 42.24 41.28 42.04 3,138,353 +0.14(+0.33%)
Mar 28, 2012 42.01 42.41 41.47 41.90 2,652,280 -0.29(-0.69%)
Mar 27, 2012 42.14 42.60 41.89 42.19 3,371,499 -0.18(-0.42%)
Mar 26, 2012 41.11 42.40 41.01 42.37 2,738,065 +1.29(+3.14%)
Mar 23, 2012 41.00 41.25 40.57 41.08 1,819,671 -0.02(-0.05%)
Mar 22, 2012 41.13 41.29 40.81 41.10 2,950,185 -0.60(-1.44%)
Mar 21, 2012 41.01 41.71 40.90 41.70 3,188,137 +0.60(+1.46%)
Mar 20, 2012 40.85 41.24 40.51 41.10 2,830,911 -0.30(-0.72%)
Mar 19, 2012 40.51 41.64 40.44 41.40 3,816,187 +0.50(+1.22%)
Mar 16, 2012 40.03 41.12 40.03 40.90 5,154,135 +0.82(+2.05%)
Mar 15, 2012 39.09 40.21 39.04 40.08 3,373,996 +0.73(+1.86%)
Mar 14, 2012 38.93 39.64 38.51 39.35 4,502,585 +0.68(+1.76%)
Mar 13, 2012 37.06 38.76 36.80 38.67 3,458,697 +2.00(+5.45%)
Mar 12, 2012 36.60 36.75 36.20 36.67 1,179,985 -0.14(-0.38%)
Mar 09, 2012 36.50 37.23 36.50 36.81 2,035,172 +0.29(+0.79%)
Mar 08, 2012 36.19 36.67 36.19 36.52 2,130,521 +0.46(+1.28%)
Mar 07, 2012 35.89 36.28 35.75 36.06 2,678,576 +0.34(+0.95%)
Mar 06, 2012 36.31 36.43 35.55 35.72 2,813,874 -0.93(-2.54%)
Mar 05, 2012 37.03 37.09 36.37 36.65 2,060,360 -0.44(-1.19%)
Mar 02, 2012 37.90 37.90 36.76 37.09 2,970,215 -0.90(-2.37%)
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.