Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.87 32.87 31.66 32.03 2,355,684 -0.91(-2.76%)
May 30, 2012 32.75 33.12 31.94 32.94 2,685,130 -0.25(-0.74%)
May 29, 2012 32.42 33.73 32.18 33.18 2,189,698 +1.23(+3.86%)
May 25, 2012 32.49 32.74 31.78 31.95 1,333,533 -0.61(-1.88%)
May 24, 2012 32.99 33.02 32.00 32.56 1,252,367 -0.27(-0.82%)
May 23, 2012 31.82 32.97 31.46 32.83 2,109,928 +0.76(+2.36%)
May 22, 2012 32.28 32.52 31.75 32.08 1,834,067 +0.03(+0.10%)
May 21, 2012 30.86 32.13 30.86 32.05 2,284,970 +1.33(+4.33%)
May 18, 2012 31.07 31.61 30.61 30.72 2,182,269 -0.15(-0.49%)
May 17, 2012 32.29 32.36 30.82 30.87 3,860,119 -1.21(-3.77%)
May 16, 2012 33.18 33.18 32.06 32.08 2,647,754 -0.88(-2.68%)
May 15, 2012 33.91 33.97 32.83 32.96 2,167,321 -1.11(-3.25%)
May 14, 2012 34.48 34.48 33.68 34.07 2,327,102 -0.86(-2.46%)
May 11, 2012 34.12 35.32 33.89 34.93 2,541,274 +0.54(+1.58%)
May 10, 2012 34.84 35.09 34.30 34.39 2,460,174 -0.06(-0.16%)
May 09, 2012 35.38 35.38 34.26 34.44 3,590,680 -1.69(-4.67%)
May 08, 2012 35.70 36.27 34.83 36.13 3,265,110 +0.01(+0.02%)
May 07, 2012 36.66 36.87 36.04 36.12 2,777,449 -0.75(-2.03%)
May 04, 2012 37.49 37.59 36.75 36.87 1,995,924 -1.08(-2.83%)
May 03, 2012 39.18 39.18 37.61 37.95 1,916,310 -1.12(-2.85%)
May 02, 2012 39.09 39.17 38.34 39.06 3,454,299 -0.24(-0.61%)
May 01, 2012 40.80 40.82 39.19 39.30 3,855,270 +2.21(+5.95%)
Apr 30, 2012 37.49 37.49 36.54 37.10 1,986,432 -0.52(-1.38%)
Apr 27, 2012 37.41 37.74 36.93 37.61 1,606,251 +0.38(+1.03%)
Apr 26, 2012 36.80 37.33 36.45 37.23 2,151,095 +0.25(+0.69%)
Apr 25, 2012 36.56 37.31 36.31 36.98 2,082,092 +1.00(+2.79%)
Apr 24, 2012 35.84 36.23 35.63 35.97 860,645 +0.22(+0.62%)
Apr 23, 2012 35.26 35.99 35.08 35.75 1,545,461 -0.14(-0.38%)
Apr 20, 2012 35.98 36.24 35.65 35.88 1,392,845 +0.23(+0.65%)
Apr 19, 2012 35.70 36.14 35.18 35.65 1,384,954 -0.06(-0.18%)
Apr 18, 2012 35.73 36.08 35.54 35.72 1,176,389 -0.14(-0.38%)
Apr 17, 2012 35.96 36.37 35.78 35.85 1,411,800 +0.27(+0.76%)
Apr 16, 2012 36.02 36.41 35.27 35.58 1,630,835 -0.18(-0.49%)
Apr 13, 2012 36.10 36.43 35.63 35.76 1,174,973 -0.57(-1.58%)
Apr 12, 2012 34.95 36.63 34.95 36.33 1,846,499 +1.48(+4.25%)
Apr 11, 2012 35.72 35.79 34.79 34.85 1,569,168 -0.14(-0.39%)
Apr 10, 2012 36.08 36.13 34.51 34.98 1,747,527 -1.30(-3.58%)
Apr 09, 2012 35.93 36.41 35.69 36.28 1,254,699 -0.37(-1.00%)
Apr 05, 2012 36.54 37.36 36.54 36.65 1,105,655 +0.04(+0.11%)
Apr 04, 2012 36.74 37.10 36.47 36.61 1,518,419 -0.65(-1.75%)
Apr 03, 2012 37.90 38.15 36.98 37.26 1,599,602 -0.68(-1.81%)
Apr 02, 2012 37.64 38.41 37.25 37.95 1,330,394 +0.34(+0.91%)
Mar 30, 2012 37.64 37.91 37.15 37.61 1,469,868 +0.31(+0.83%)
Mar 29, 2012 37.08 37.48 36.72 37.30 2,257,087 -0.12(-0.32%)
Mar 28, 2012 38.88 38.88 37.14 37.41 1,432,764 -1.23(-3.17%)
Mar 27, 2012 39.19 39.31 38.60 38.64 927,952 -0.44(-1.12%)
Mar 26, 2012 39.20 39.64 38.97 39.08 1,157,461 +0.37(+0.97%)
Mar 23, 2012 37.47 39.07 37.08 38.70 2,202,968 +1.39(+3.74%)
Mar 22, 2012 38.81 38.81 37.21 37.31 2,647,222 -1.84(-4.70%)
Mar 21, 2012 39.78 39.78 38.88 39.15 1,896,243 -0.52(-1.31%)
Mar 20, 2012 40.77 40.81 39.45 39.67 1,855,347 -1.57(-3.81%)
Mar 19, 2012 41.44 41.72 41.04 41.24 1,205,829 -0.14(-0.33%)
Mar 16, 2012 40.90 41.60 40.70 41.37 1,453,527 +0.54(+1.33%)
Mar 15, 2012 40.18 40.84 39.92 40.83 1,366,833 +0.75(+1.87%)
Mar 14, 2012 40.62 40.62 39.85 40.08 990,169 -0.53(-1.29%)
Mar 13, 2012 39.30 40.62 39.26 40.61 1,008,697 +1.69(+4.34%)
Mar 12, 2012 39.33 39.65 38.72 38.92 1,042,934 -0.26(-0.67%)
Mar 09, 2012 39.17 39.72 38.97 39.18 775,771 +0.02(+0.04%)
Mar 08, 2012 39.13 39.29 38.53 39.17 1,231,452 +0.35(+0.90%)
Mar 07, 2012 37.94 38.90 37.93 38.82 1,821,223 +0.98(+2.59%)
Mar 06, 2012 39.13 39.17 37.62 37.84 1,713,748 -2.02(-5.08%)
Mar 05, 2012 40.04 40.07 39.30 39.86 1,169,342 -0.31(-0.77%)
Mar 02, 2012 41.21 41.22 39.92 40.17 1,376,734 -1.23(-2.98%)
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.