Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.86 26.02 25.42 25.87 6,850,424 +0.14(+0.56%)
May 30, 2012 25.97 25.99 25.62 25.73 7,563,400 -0.69(-2.61%)
May 29, 2012 26.52 26.71 26.29 26.42 6,634,306 +0.05(+0.20%)
May 25, 2012 26.34 26.57 26.25 26.37 6,703,474 +0.08(+0.30%)
May 24, 2012 26.65 26.70 26.22 26.29 11,348,159 -0.16(-0.61%)
May 23, 2012 26.67 26.46 25.96 26.45 9,288,289 -0.22(-0.81%)
May 22, 2012 26.93 27.09 26.52 26.67 6,772,951 -0.08(-0.31%)
May 21, 2012 26.48 26.79 26.40 26.75 5,858,449 +0.42(+1.60%)
May 18, 2012 26.57 26.64 26.25 26.33 8,162,562 +0.07(+0.27%)
May 17, 2012 26.55 26.64 26.26 26.26 6,802,567 -0.36(-1.35%)
May 16, 2012 26.98 27.08 26.62 26.62 8,368,440 +0.41(+1.56%)
May 15, 2012 26.39 26.56 26.12 26.21 9,699,644 -0.32(-1.20%)
May 14, 2012 26.41 26.73 26.37 26.53 7,317,497 -0.50(-1.84%)
May 11, 2012 26.91 27.36 26.88 27.03 4,941,103 -0.27(-0.99%)
May 10, 2012 27.46 27.48 27.25 27.30 6,608,707 +0.47(+1.77%)
May 09, 2012 26.72 27.04 26.57 26.82 13,220,383 -0.71(-2.57%)
May 08, 2012 27.57 27.65 27.07 27.53 10,615,479 -0.73(-2.59%)
May 07, 2012 27.90 28.32 27.87 28.26 5,742,845 +0.32(+1.16%)
May 04, 2012 28.33 28.39 27.82 27.94 7,159,436 -0.53(-1.86%)
May 03, 2012 28.69 28.80 28.43 28.47 4,857,582 -0.14(-0.48%)
May 02, 2012 28.63 28.71 28.44 28.61 10,381,941 -0.48(-1.65%)
May 01, 2012 28.92 29.22 28.87 29.09 6,570,958 +0.19(+0.64%)
Apr 30, 2012 28.78 28.94 28.67 28.90 7,211,247 -0.16(-0.54%)
Apr 27, 2012 29.11 29.17 28.83 29.06 3,669,637 +0.00(+0.00%)
Apr 26, 2012 28.81 29.19 28.72 29.06 5,354,734 +0.21(+0.73%)
Apr 25, 2012 29.02 29.08 28.62 28.85 4,577,526 +0.50(+1.78%)
Apr 24, 2012 28.23 28.59 28.20 28.34 6,436,705 +0.16(+0.58%)
Apr 23, 2012 28.08 28.29 27.94 28.18 16,126,280 -0.74(-2.58%)
Apr 20, 2012 28.73 29.01 28.71 28.92 8,406,633 +0.26(+0.90%)
Apr 19, 2012 28.94 29.03 28.59 28.67 15,323,435 -0.76(-2.57%)
Apr 18, 2012 29.25 29.65 29.18 29.42 9,405,662 -0.14(-0.49%)
Apr 17, 2012 29.46 29.66 29.26 29.57 4,182,999 +0.38(+1.30%)
Apr 16, 2012 29.26 29.32 28.94 29.19 6,178,090 +0.49(+1.72%)
Apr 13, 2012 29.00 29.02 28.56 28.70 11,809,057 -0.76(-2.59%)
Apr 12, 2012 29.10 29.57 29.07 29.46 7,845,418 +0.31(+1.07%)
Apr 11, 2012 29.60 29.62 29.09 29.15 8,793,288 +0.08(+0.27%)
Apr 10, 2012 29.60 29.71 29.05 29.07 17,071,760 -0.87(-2.91%)
Apr 09, 2012 29.83 30.11 29.75 29.94 4,721,622 -0.02(-0.06%)
Apr 05, 2012 29.81 30.14 29.81 29.96 8,669,586 -0.24(-0.80%)
Apr 04, 2012 30.04 30.28 29.92 30.20 12,135,585 -0.44(-1.43%)
Apr 03, 2012 31.10 31.17 30.52 30.64 10,874,335 -0.82(-2.60%)
Apr 02, 2012 31.19 31.54 30.94 31.45 8,477,567 +0.74(+2.43%)
Mar 30, 2012 30.56 30.84 30.34 30.71 11,355,956 +0.36(+1.19%)
Mar 29, 2012 29.88 30.39 29.86 30.35 17,273,770 -0.37(-1.21%)
Mar 28, 2012 30.61 30.92 30.33 30.72 18,624,580 +0.14(+0.47%)
Mar 27, 2012 30.76 31.09 30.56 30.58 44,874,700 -2.34(-7.10%)
Mar 26, 2012 32.72 32.96 32.61 32.91 3,492,329 +0.44(+1.35%)
Mar 23, 2012 32.22 32.52 32.06 32.48 4,766,277 +0.01(+0.02%)
Mar 22, 2012 32.25 32.65 32.22 32.47 4,231,196 -0.53(-1.62%)
Mar 21, 2012 33.10 33.14 32.85 33.00 4,244,956 -0.23(-0.69%)
Mar 20, 2012 33.18 33.39 33.05 33.23 3,430,785 -0.39(-1.16%)
Mar 19, 2012 33.34 33.74 33.28 33.62 3,712,921 +0.37(+1.12%)
Mar 16, 2012 33.06 33.31 33.03 33.25 3,200,167 +0.32(+0.99%)
Mar 15, 2012 32.87 33.06 32.77 32.93 3,536,992 +0.11(+0.33%)
Mar 14, 2012 33.14 33.18 32.73 32.82 4,818,432 -0.37(-1.12%)
Mar 13, 2012 32.89 33.19 32.76 33.19 3,145,640 +0.37(+1.14%)
Mar 12, 2012 32.66 32.86 32.50 32.82 5,079,974 -0.01(-0.02%)
Mar 09, 2012 32.84 33.03 32.77 32.82 3,561,396 -0.33(-1.00%)
Mar 08, 2012 32.79 33.27 32.72 33.15 3,929,240 +0.85(+2.62%)
Mar 07, 2012 32.11 32.42 31.99 32.31 8,667,635 -0.05(-0.15%)
Mar 06, 2012 32.54 32.67 32.20 32.35 5,415,553 -1.01(-3.04%)
Mar 05, 2012 33.31 33.43 33.07 33.37 3,288,131 +0.04(+0.11%)
Mar 02, 2012 33.23 33.36 33.16 33.33 5,450,181 -0.34(-1.00%)
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.