Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.48 27.52 26.54 27.09 4,254,693 -0.37(-1.36%)
May 30, 2012 28.40 28.54 27.41 27.46 4,198,635 -1.34(-4.65%)
May 29, 2012 28.43 29.40 28.43 28.80 5,531,714 +0.74(+2.64%)
May 25, 2012 28.67 28.71 28.00 28.06 4,263,587 -0.55(-1.91%)
May 24, 2012 29.14 29.14 28.25 28.61 4,299,021 -0.43(-1.49%)
May 23, 2012 28.52 29.08 28.23 29.05 3,706,105 +0.20(+0.68%)
May 22, 2012 28.98 29.27 28.64 28.85 3,853,549 +0.04(+0.13%)
May 21, 2012 27.85 28.97 27.82 28.81 4,922,337 +1.14(+4.11%)
May 18, 2012 27.93 28.07 27.46 27.67 4,720,016 -0.15(-0.54%)
May 17, 2012 28.37 28.61 27.82 27.83 5,841,856 -0.57(-2.01%)
May 16, 2012 28.49 28.98 28.34 28.40 3,487,669 +0.04(+0.13%)
May 15, 2012 28.73 28.94 28.29 28.36 4,982,276 -0.46(-1.59%)
May 14, 2012 29.09 29.38 28.80 28.81 3,806,573 -0.48(-1.62%)
May 11, 2012 29.00 29.67 28.97 29.29 2,453,899 +0.11(+0.38%)
May 10, 2012 29.48 29.62 29.11 29.18 3,075,619 +0.02(+0.05%)
May 09, 2012 28.89 29.43 28.83 29.17 5,634,571 -0.18(-0.63%)
May 08, 2012 29.66 29.68 28.83 29.35 3,984,506 -0.42(-1.40%)
May 07, 2012 29.26 29.92 29.20 29.77 2,518,253 +0.32(+1.10%)
May 04, 2012 29.97 30.04 29.26 29.44 3,008,613 -0.65(-2.17%)
May 03, 2012 30.81 30.86 30.01 30.09 4,531,393 -0.77(-2.50%)
May 02, 2012 30.12 31.02 29.86 30.86 4,087,659 +0.57(+1.87%)
May 01, 2012 29.83 30.54 29.74 30.30 3,457,991 +0.46(+1.53%)
Apr 30, 2012 29.87 29.87 29.55 29.84 4,149,542 -0.26(-0.85%)
Apr 27, 2012 30.53 30.66 29.92 30.10 3,480,335 -0.10(-0.34%)
Apr 26, 2012 30.21 30.51 29.48 30.20 9,244,798 -0.95(-3.05%)
Apr 25, 2012 30.48 31.33 30.48 31.15 4,029,464 +1.10(+3.67%)
Apr 24, 2012 30.33 30.40 29.91 30.05 2,913,064 -0.18(-0.59%)
Apr 23, 2012 29.96 30.39 29.59 30.23 3,212,524 -0.20(-0.66%)
Apr 20, 2012 31.00 31.08 30.33 30.43 3,934,234 -0.32(-1.06%)
Apr 19, 2012 31.57 31.77 30.70 30.75 3,238,812 -0.90(-2.84%)
Apr 18, 2012 31.37 31.76 31.11 31.65 2,801,734 +0.09(+0.29%)
Apr 17, 2012 31.43 31.87 31.09 31.56 3,614,478 +0.37(+1.20%)
Apr 16, 2012 31.13 31.36 30.63 31.19 2,521,315 +0.30(+0.98%)
Apr 13, 2012 31.38 31.69 30.85 30.88 2,949,822 -0.71(-2.25%)
Apr 12, 2012 30.88 31.63 30.86 31.59 3,011,492 +0.85(+2.78%)
Apr 11, 2012 30.64 31.21 30.45 30.74 4,037,330 +0.69(+2.31%)
Apr 10, 2012 30.89 31.02 29.94 30.05 5,234,013 -0.84(-2.73%)
Apr 09, 2012 31.33 31.33 30.75 30.89 2,571,843 -0.96(-3.01%)
Apr 05, 2012 31.59 31.97 31.39 31.85 2,876,632 +0.08(+0.25%)
Apr 04, 2012 31.82 31.91 31.40 31.77 2,994,038 -0.35(-1.09%)
Apr 03, 2012 32.32 32.85 32.00 32.12 3,478,775 -0.15(-0.46%)
Apr 02, 2012 31.72 32.46 31.48 32.27 2,483,921 +0.42(+1.33%)
Mar 30, 2012 31.96 32.01 31.56 31.84 1,863,918 +0.14(+0.44%)
Mar 29, 2012 31.52 31.75 31.33 31.70 2,218,335 -0.00(-0.01%)
Mar 28, 2012 32.38 32.51 31.24 31.71 2,350,290 -0.76(-2.34%)
Mar 27, 2012 32.31 32.91 32.27 32.47 4,345,862 +0.26(+0.80%)
Mar 26, 2012 31.92 32.24 31.35 32.21 2,362,982 +0.56(+1.75%)
Mar 23, 2012 31.38 31.83 31.08 31.65 2,198,989 +0.19(+0.61%)
Mar 22, 2012 31.47 31.62 31.07 31.46 2,561,352 -0.43(-1.34%)
Mar 21, 2012 31.74 32.07 31.43 31.89 2,265,398 +0.39(+1.23%)
Mar 20, 2012 31.74 31.74 31.14 31.50 4,039,152 -0.54(-1.70%)
Mar 19, 2012 32.18 32.25 31.70 32.04 5,031,204 -0.33(-1.01%)
Mar 16, 2012 33.02 33.02 32.19 32.37 2,806,313 -0.49(-1.50%)
Mar 15, 2012 32.65 32.87 32.42 32.87 2,182,279 +0.15(+0.45%)
Mar 14, 2012 32.19 32.73 32.10 32.72 3,809,502 +0.45(+1.39%)
Mar 13, 2012 31.65 32.31 31.40 32.27 2,997,939 +0.92(+2.94%)
Mar 12, 2012 31.62 31.71 31.10 31.35 2,806,925 -0.31(-0.98%)
Mar 09, 2012 31.12 31.79 30.97 31.66 2,961,415 +0.57(+1.83%)
Mar 08, 2012 30.69 31.37 30.62 31.09 2,862,750 +0.97(+3.23%)
Mar 07, 2012 30.20 30.44 30.00 30.11 2,340,432 +0.08(+0.26%)
Mar 06, 2012 30.79 30.79 29.85 30.03 4,284,728 -1.27(-4.05%)
Mar 05, 2012 32.17 32.19 31.17 31.30 3,062,378 -0.95(-2.94%)
Mar 02, 2012 31.71 32.84 31.67 32.25 7,928,964 +0.46(+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.