Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.43 36.59 35.21 36.43 2,729,079 +1.97(+5.71%)
Jun 28, 2012 33.42 34.50 33.19 34.46 1,523,243 +0.69(+2.05%)
Jun 27, 2012 32.99 33.81 32.88 33.77 1,793,092 +0.87(+2.64%)
Jun 26, 2012 31.84 33.02 31.74 32.90 2,318,682 +1.22(+3.85%)
Jun 25, 2012 31.93 31.98 30.99 31.68 2,179,617 -0.68(-2.12%)
Jun 22, 2012 32.62 32.87 32.11 32.36 1,617,114 +0.03(+0.10%)
Jun 21, 2012 33.77 33.81 32.26 32.33 1,391,351 -1.47(-4.36%)
Jun 20, 2012 34.52 34.52 33.56 33.81 1,742,444 -0.72(-2.10%)
Jun 19, 2012 33.67 34.77 33.46 34.53 2,558,943 +1.14(+3.41%)
Jun 18, 2012 33.20 33.58 32.67 33.39 1,258,113 -0.15(-0.45%)
Jun 15, 2012 32.74 33.63 32.58 33.54 1,819,009 +0.93(+2.86%)
Jun 14, 2012 31.94 32.71 31.69 32.61 1,549,645 +0.65(+2.02%)
Jun 13, 2012 32.94 33.22 31.81 31.97 1,334,738 -0.95(-2.88%)
Jun 12, 2012 32.40 32.94 31.88 32.91 2,130,469 +0.83(+2.58%)
Jun 11, 2012 33.43 33.45 32.03 32.09 1,780,470 -0.84(-2.54%)
Jun 08, 2012 31.93 32.97 31.67 32.92 1,144,922 +0.88(+2.76%)
Jun 07, 2012 33.14 33.38 31.97 32.04 2,168,426 -0.47(-1.45%)
Jun 06, 2012 31.55 32.57 31.55 32.51 1,244,623 +1.19(+3.82%)
Jun 05, 2012 30.85 31.54 30.71 31.31 1,873,889 +0.33(+1.05%)
Jun 04, 2012 31.34 31.63 30.34 30.99 1,430,437 -0.28(-0.89%)
Jun 01, 2012 31.21 31.66 30.82 31.27 2,421,040 -0.76(-2.39%)
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%)
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.