Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.95 33.58 32.89 33.57 3,518,946 +1.20(+3.71%)
Jun 28, 2012 32.02 32.41 31.84 32.37 2,741,697 +0.08(+0.25%)
Jun 27, 2012 31.95 32.59 31.94 32.29 2,604,575 +0.52(+1.64%)
Jun 26, 2012 31.60 31.96 31.34 31.77 2,606,596 +0.21(+0.67%)
Jun 25, 2012 32.33 32.34 31.54 31.56 3,283,227 -1.10(-3.37%)
Jun 22, 2012 32.03 32.68 31.99 32.66 2,684,385 +0.76(+2.38%)
Jun 21, 2012 32.97 33.08 31.89 31.90 3,465,857 -1.18(-3.57%)
Jun 20, 2012 33.09 33.33 32.86 33.08 2,360,968 +0.04(+0.12%)
Jun 19, 2012 32.95 33.14 32.70 33.04 1,837,175 +0.23(+0.70%)
Jun 18, 2012 32.42 32.98 32.28 32.81 2,393,988 +0.26(+0.80%)
Jun 15, 2012 32.15 32.62 32.02 32.55 3,355,966 +0.47(+1.47%)
Jun 14, 2012 32.40 32.51 31.92 32.08 2,896,630 -0.27(-0.83%)
Jun 13, 2012 32.46 32.71 32.23 32.35 2,363,091 -0.30(-0.92%)
Jun 12, 2012 32.29 32.88 32.29 32.65 3,628,809 +0.48(+1.48%)
Jun 11, 2012 33.03 33.18 32.14 32.17 3,321,269 -0.67(-2.02%)
Jun 08, 2012 32.22 32.88 32.06 32.84 3,481,132 +0.70(+2.18%)
Jun 07, 2012 32.88 33.14 32.10 32.14 4,130,797 -0.34(-1.05%)
Jun 06, 2012 32.00 32.64 31.95 32.48 3,329,421 +0.58(+1.82%)
Jun 05, 2012 30.98 32.21 30.96 31.90 5,016,840 +0.86(+2.77%)
Jun 04, 2012 31.06 31.39 30.71 31.04 2,522,865 +0.04(+0.13%)
Jun 01, 2012 31.43 31.74 31.00 31.00 2,758,560 -0.97(-3.03%)
May 31, 2012 32.19 32.24 31.64 31.97 4,150,234 -0.27(-0.84%)
May 30, 2012 32.19 32.40 31.95 32.24 3,623,636 -0.31(-0.95%)
May 29, 2012 32.14 32.60 32.12 32.55 3,965,836 +0.57(+1.78%)
May 25, 2012 31.75 32.26 31.70 31.98 2,980,966 +0.37(+1.17%)
May 24, 2012 32.07 32.09 31.47 31.61 3,876,080 -0.46(-1.43%)
May 23, 2012 31.51 32.13 31.26 32.07 3,561,819 +0.25(+0.79%)
May 22, 2012 31.89 32.05 31.54 31.82 3,342,456 -0.19(-0.59%)
May 21, 2012 31.24 32.12 31.24 32.01 3,731,619 +0.70(+2.24%)
May 18, 2012 32.01 32.12 31.24 31.31 5,584,688 -0.54(-1.70%)
May 17, 2012 32.45 32.50 31.85 31.85 3,854,116 -0.45(-1.39%)
May 16, 2012 32.83 33.04 32.29 32.30 4,965,318 -0.48(-1.46%)
May 15, 2012 32.90 33.12 32.69 32.78 4,064,027 -0.18(-0.55%)
May 14, 2012 32.81 33.10 32.51 32.96 3,059,516 -0.28(-0.84%)
May 11, 2012 33.24 33.92 33.21 33.24 3,289,331 -0.09(-0.27%)
May 10, 2012 34.01 34.01 33.22 33.33 3,356,616 -0.47(-1.39%)
May 09, 2012 33.38 33.90 33.02 33.80 3,266,780 -0.01(-0.03%)
May 08, 2012 33.60 33.96 33.24 33.81 3,689,120 -0.11(-0.32%)
May 07, 2012 33.84 34.24 33.78 33.92 2,450,775 -0.14(-0.41%)
May 04, 2012 34.48 34.68 34.03 34.06 3,521,895 -0.68(-1.96%)
May 03, 2012 35.37 35.41 34.61 34.74 3,534,511 -0.59(-1.67%)
May 02, 2012 35.25 35.45 35.13 35.33 4,739,588 -0.18(-0.51%)
May 01, 2012 35.94 36.34 35.51 35.51 4,038,613 -0.87(-2.39%)
Apr 30, 2012 36.45 36.58 36.31 36.38 2,308,313 -0.12(-0.33%)
Apr 27, 2012 36.76 37.00 36.47 36.50 3,502,957 -0.15(-0.41%)
Apr 26, 2012 37.04 37.04 36.30 36.65 7,301,025 +2.32(+6.77%)
Apr 25, 2012 33.70 34.34 33.67 34.33 2,574,938 +0.80(+2.37%)
Apr 24, 2012 34.07 34.21 33.47 33.53 3,462,592 -0.39(-1.15%)
Apr 23, 2012 34.07 34.27 33.68 33.92 4,913,595 -0.48(-1.40%)
Apr 20, 2012 35.27 35.27 34.35 34.40 7,726,607 -0.64(-1.83%)
Apr 19, 2012 35.17 35.79 34.86 35.04 3,178,626 -0.33(-0.93%)
Apr 18, 2012 35.25 35.51 35.01 35.37 2,699,272 -0.17(-0.48%)
Apr 17, 2012 35.52 35.82 35.36 35.54 3,749,393 +0.27(+0.77%)
Apr 16, 2012 35.36 35.54 35.02 35.27 2,198,203 +0.07(+0.20%)
Apr 13, 2012 35.84 35.87 35.20 35.20 3,236,001 -0.80(-2.24%)
Apr 12, 2012 35.57 36.17 35.39 36.01 3,341,071 +0.57(+1.59%)
Apr 11, 2012 35.20 35.93 35.13 35.44 4,074,503 +0.59(+1.69%)
Apr 10, 2012 34.96 35.29 34.76 34.85 4,897,775 -0.29(-0.83%)
Apr 09, 2012 35.00 35.32 34.85 35.14 1,836,489 -0.38(-1.07%)
Apr 05, 2012 35.22 35.61 35.18 35.52 2,505,229 +0.13(+0.37%)
Apr 04, 2012 35.84 35.84 35.28 35.39 3,750,022 -0.75(-2.08%)
Apr 03, 2012 36.71 36.72 36.05 36.14 3,982,252 -0.58(-1.58%)
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.