Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.81 32.81 31.61 31.97 2,359,809 -0.91(-2.76%)
May 30, 2012 32.69 33.06 31.89 32.88 2,689,831 -0.25(-0.74%)
May 29, 2012 32.36 33.68 32.12 33.13 2,193,532 +1.23(+3.86%)
May 25, 2012 32.43 32.68 31.73 31.89 1,335,868 -0.61(-1.88%)
May 24, 2012 32.93 32.96 31.94 32.51 1,254,560 -0.27(-0.82%)
May 23, 2012 31.77 32.91 31.40 32.78 2,113,622 +0.76(+2.36%)
May 22, 2012 32.22 32.46 31.70 32.02 1,837,278 +0.03(+0.10%)
May 21, 2012 30.80 32.08 30.80 31.99 2,288,971 +1.33(+4.33%)
May 18, 2012 31.01 31.55 30.56 30.66 2,186,090 -0.15(-0.49%)
May 17, 2012 32.24 32.31 30.77 30.81 3,866,878 -1.21(-3.77%)
May 16, 2012 33.12 33.12 32.01 32.02 2,652,390 -0.88(-2.68%)
May 15, 2012 33.85 33.91 32.78 32.90 2,171,116 -1.11(-3.25%)
May 14, 2012 34.41 34.42 33.62 34.01 2,331,176 -0.86(-2.46%)
May 11, 2012 34.06 35.26 33.83 34.87 2,545,723 +0.54(+1.58%)
May 10, 2012 34.78 35.03 34.24 34.33 2,464,481 -0.06(-0.16%)
May 09, 2012 35.32 35.32 34.20 34.38 3,596,967 -1.69(-4.67%)
May 08, 2012 35.64 36.20 34.77 36.07 3,270,827 +0.01(+0.02%)
May 07, 2012 36.59 36.81 35.98 36.06 2,782,312 -0.75(-2.03%)
May 04, 2012 37.43 37.52 36.69 36.81 1,999,419 -1.07(-2.83%)
May 03, 2012 39.11 39.11 37.55 37.88 1,919,666 -1.11(-2.85%)
May 02, 2012 39.02 39.10 38.27 38.99 3,460,348 -0.24(-0.61%)
May 01, 2012 40.73 40.75 39.12 39.23 3,862,020 +2.20(+5.95%)
Apr 30, 2012 37.43 37.43 36.47 37.03 1,989,910 -0.52(-1.38%)
Apr 27, 2012 37.34 37.68 36.86 37.55 1,609,063 +0.38(+1.03%)
Apr 26, 2012 36.74 37.27 36.39 37.17 2,154,861 +0.25(+0.69%)
Apr 25, 2012 36.50 37.25 36.24 36.91 2,085,737 +1.00(+2.79%)
Apr 24, 2012 35.77 36.16 35.57 35.91 862,152 +0.22(+0.62%)
Apr 23, 2012 35.19 35.93 35.02 35.69 1,548,167 -0.14(-0.38%)
Apr 20, 2012 35.92 36.18 35.58 35.82 1,395,283 +0.23(+0.65%)
Apr 19, 2012 35.64 36.08 35.11 35.59 1,387,379 -0.06(-0.18%)
Apr 18, 2012 35.66 36.01 35.48 35.66 1,178,449 -0.14(-0.38%)
Apr 17, 2012 35.89 36.31 35.72 35.79 1,414,272 +0.27(+0.76%)
Apr 16, 2012 35.96 36.35 35.21 35.52 1,633,691 -0.17(-0.49%)
Apr 13, 2012 36.04 36.36 35.57 35.70 1,177,030 -0.57(-1.58%)
Apr 12, 2012 34.88 36.56 34.88 36.27 1,849,732 +1.48(+4.25%)
Apr 11, 2012 35.66 35.73 34.73 34.79 1,571,915 -0.14(-0.39%)
Apr 10, 2012 36.02 36.07 34.45 34.92 1,750,587 -1.30(-3.58%)
Apr 09, 2012 35.87 36.35 35.62 36.22 1,256,896 -0.37(-1.00%)
Apr 05, 2012 36.47 37.29 36.47 36.59 1,107,591 +0.04(+0.11%)
Apr 04, 2012 36.67 37.03 36.41 36.55 1,521,078 -0.65(-1.75%)
Apr 03, 2012 37.83 38.08 36.92 37.20 1,602,403 -0.68(-1.81%)
Apr 02, 2012 37.57 38.34 37.18 37.88 1,332,723 +0.34(+0.91%)
Mar 30, 2012 37.57 37.84 37.09 37.54 1,472,442 +0.31(+0.83%)
Mar 29, 2012 37.02 37.41 36.66 37.23 2,261,039 -0.12(-0.32%)
Mar 28, 2012 38.81 38.81 37.07 37.35 1,435,272 -1.22(-3.17%)
Mar 27, 2012 39.12 39.24 38.53 38.57 929,577 -0.44(-1.12%)
Mar 26, 2012 39.13 39.58 38.90 39.01 1,159,488 +0.37(+0.97%)
Mar 23, 2012 37.40 39.00 37.02 38.64 2,206,825 +1.39(+3.74%)
Mar 22, 2012 38.74 38.74 37.14 37.25 2,651,857 -1.84(-4.70%)
Mar 21, 2012 39.71 39.71 38.81 39.08 1,899,563 -0.52(-1.31%)
Mar 20, 2012 40.70 40.74 39.38 39.60 1,858,596 -1.57(-3.81%)
Mar 19, 2012 41.36 41.64 40.97 41.17 1,207,941 -0.14(-0.33%)
Mar 16, 2012 40.83 41.52 40.63 41.30 1,456,072 +0.54(+1.33%)
Mar 15, 2012 40.11 40.77 39.85 40.76 1,369,226 +0.75(+1.87%)
Mar 14, 2012 40.55 40.55 39.78 40.01 991,903 -0.52(-1.29%)
Mar 13, 2012 39.23 40.55 39.19 40.54 1,010,463 +1.69(+4.34%)
Mar 12, 2012 39.26 39.58 38.65 38.85 1,044,760 -0.26(-0.67%)
Mar 09, 2012 39.10 39.66 38.90 39.11 777,130 +0.02(+0.04%)
Mar 08, 2012 39.06 39.22 38.46 39.10 1,233,608 +0.35(+0.90%)
Mar 07, 2012 37.87 38.83 37.87 38.75 1,824,412 +0.98(+2.59%)
Mar 06, 2012 39.06 39.10 37.56 37.77 1,716,749 -2.02(-5.08%)
Mar 05, 2012 39.97 40.00 39.23 39.79 1,171,390 -0.31(-0.77%)
Mar 02, 2012 41.13 41.15 39.85 40.10 1,379,145 -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.