Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.19 29.28 28.90 29.06 752,533 +0.26(+0.90%)
May 30, 2012 28.86 28.98 28.80 28.80 1,184,630 -0.65(-2.21%)
May 29, 2012 29.46 29.48 29.31 29.45 764,479 -0.03(-0.11%)
May 25, 2012 29.34 29.59 29.33 29.49 489,264 -0.06(-0.19%)
May 24, 2012 29.39 29.66 29.31 29.54 560,144 +0.22(+0.75%)
May 23, 2012 29.21 29.32 28.97 29.32 1,379,855 -0.37(-1.25%)
May 22, 2012 29.49 29.85 29.45 29.69 1,142,186 -0.11(-0.35%)
May 21, 2012 29.69 29.84 29.48 29.80 1,186,595 +0.24(+0.81%)
May 18, 2012 29.55 29.68 29.39 29.56 4,114,561 -0.30(-1.01%)
May 17, 2012 29.94 30.09 29.80 29.86 894,537 -0.34(-1.13%)
May 16, 2012 30.29 30.40 30.15 30.20 1,097,641 -0.57(-1.86%)
May 15, 2012 30.68 30.96 30.64 30.77 547,004 -0.03(-0.11%)
May 14, 2012 30.81 31.02 30.66 30.81 357,590 -0.24(-0.78%)
May 11, 2012 30.63 31.23 30.59 31.05 776,635 +0.09(+0.30%)
May 10, 2012 30.87 31.02 30.81 30.95 469,138 -0.06(-0.20%)
May 09, 2012 30.76 31.17 30.62 31.02 640,902 -0.26(-0.84%)
May 08, 2012 31.43 31.47 31.01 31.28 896,353 -0.65(-2.03%)
May 07, 2012 31.43 32.06 31.43 31.93 729,474 +0.06(+0.20%)
May 04, 2012 32.05 32.09 31.75 31.86 475,748 -0.41(-1.27%)
May 03, 2012 32.33 32.39 32.22 32.27 683,870 +0.22(+0.69%)
May 02, 2012 31.92 32.11 31.87 32.05 411,420 +0.03(+0.11%)
May 01, 2012 31.97 32.14 31.95 32.02 350,103 +0.23(+0.71%)
Apr 30, 2012 31.68 31.82 31.47 31.79 983,854 -0.17(-0.54%)
Apr 27, 2012 31.83 32.18 31.75 31.96 675,126 +0.04(+0.12%)
Apr 26, 2012 31.46 31.93 31.42 31.93 650,426 +0.36(+1.14%)
Apr 25, 2012 31.24 31.68 31.17 31.57 2,727,370 +0.05(+0.17%)
Apr 24, 2012 31.60 31.64 31.37 31.52 2,404,829 -0.52(-1.63%)
Apr 23, 2012 32.07 32.07 31.80 32.04 476,218 -0.17(-0.52%)
Apr 20, 2012 32.24 32.36 32.10 32.21 469,267 +0.26(+0.82%)
Apr 19, 2012 32.00 32.11 31.79 31.94 609,629 +0.26(+0.83%)
Apr 18, 2012 31.50 31.77 31.40 31.68 499,494 +0.55(+1.78%)
Apr 17, 2012 31.02 31.25 30.94 31.13 333,576 +0.22(+0.70%)
Apr 16, 2012 30.88 31.00 30.74 30.91 291,355 +0.10(+0.32%)
Apr 13, 2012 30.84 30.96 30.66 30.81 477,344 -0.39(-1.26%)
Apr 12, 2012 30.89 31.31 30.86 31.21 344,991 +0.36(+1.15%)
Apr 11, 2012 30.74 30.92 30.72 30.85 523,022 +0.18(+0.59%)
Apr 10, 2012 31.17 31.18 30.54 30.67 530,996 -0.55(-1.77%)
Apr 09, 2012 31.26 31.33 31.09 31.22 317,111 -0.02(-0.07%)
Apr 05, 2012 31.06 31.25 30.97 31.24 626,557 -0.08(-0.27%)
Apr 04, 2012 31.54 31.57 31.14 31.33 898,396 -0.56(-1.76%)
Apr 03, 2012 32.08 32.19 31.86 31.89 584,469 -0.25(-0.77%)
Apr 02, 2012 31.63 32.20 31.54 32.13 713,041 +0.87(+2.78%)
Mar 30, 2012 31.34 31.41 31.16 31.27 828,710 -0.08(-0.27%)
Mar 29, 2012 31.31 31.43 31.26 31.35 467,681 +0.18(+0.56%)
Mar 28, 2012 31.47 31.49 31.08 31.17 408,565 -0.43(-1.36%)
Mar 27, 2012 31.74 31.74 31.54 31.60 538,859 -0.23(-0.73%)
Mar 26, 2012 31.73 31.90 31.72 31.84 602,261 +0.50(+1.59%)
Mar 23, 2012 31.04 31.40 30.93 31.34 685,495 -0.09(-0.28%)
Mar 22, 2012 31.33 31.48 31.28 31.43 213,376 -0.13(-0.42%)
Mar 21, 2012 31.45 31.72 31.43 31.56 397,173 +0.23(+0.73%)
Mar 20, 2012 31.38 31.46 31.25 31.33 621,200 -0.29(-0.92%)
Mar 19, 2012 31.67 31.83 31.62 31.62 393,217 +0.05(+0.17%)
Mar 16, 2012 31.72 31.78 31.51 31.57 466,104 +0.17(+0.54%)
Mar 15, 2012 31.43 31.46 31.29 31.40 780,047 +0.05(+0.16%)
Mar 14, 2012 31.48 31.52 31.22 31.35 517,959 -0.11(-0.33%)
Mar 13, 2012 31.38 31.64 31.29 31.46 982,248 +0.40(+1.30%)
Mar 12, 2012 30.88 31.24 30.83 31.05 889,124 +0.12(+0.39%)
Mar 09, 2012 31.03 31.07 30.90 30.93 335,946 +0.05(+0.16%)
Mar 08, 2012 30.71 31.04 30.71 30.88 530,271 +0.42(+1.37%)
Mar 07, 2012 30.29 30.50 30.20 30.46 572,763 -0.56(-1.79%)
Mar 06, 2012 31.22 31.30 30.92 31.02 750,361 -0.52(-1.64%)
Mar 05, 2012 31.69 31.69 31.41 31.54 549,927 +0.06(+0.21%)
Mar 02, 2012 31.57 31.61 31.37 31.47 440,209 -0.31(-0.97%)
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.