Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 31.72 31.90 31.39 31.54 632,595 +0.64(+2.07%)
Jun 28, 2012 30.73 30.91 30.46 30.91 329,980 -0.08(-0.27%)
Jun 27, 2012 30.90 31.14 30.85 30.99 390,468 +0.19(+0.61%)
Jun 26, 2012 30.62 30.94 30.60 30.80 417,956 +0.24(+0.78%)
Jun 25, 2012 30.84 30.85 30.53 30.56 554,754 -0.36(-1.16%)
Jun 22, 2012 30.96 30.98 30.77 30.92 359,264 +0.15(+0.50%)
Jun 21, 2012 31.32 31.38 30.77 30.77 635,460 -0.33(-1.05%)
Jun 20, 2012 31.13 31.39 31.02 31.09 954,119 +0.07(+0.23%)
Jun 19, 2012 30.82 31.15 30.78 31.02 1,084,239 +0.64(+2.11%)
Jun 18, 2012 30.24 30.51 30.19 30.38 380,860 +0.13(+0.43%)
Jun 15, 2012 29.96 30.27 29.92 30.25 1,244,588 -0.02(-0.05%)
Jun 14, 2012 30.25 30.33 30.12 30.27 1,196,925 -0.18(-0.58%)
Jun 13, 2012 30.47 30.66 30.25 30.44 1,134,812 -0.03(-0.10%)
Jun 12, 2012 30.17 30.52 29.96 30.47 912,500 +0.72(+2.43%)
Jun 11, 2012 29.91 29.94 29.70 29.75 481,012 -0.06(-0.22%)
Jun 08, 2012 29.63 29.87 29.53 29.82 651,883 +0.17(+0.56%)
Jun 07, 2012 29.94 29.95 29.62 29.65 760,827 +0.18(+0.62%)
Jun 06, 2012 29.11 29.50 29.11 29.47 729,008 +0.29(+1.00%)
Jun 05, 2012 29.08 29.30 28.94 29.18 721,934 +0.22(+0.75%)
Jun 04, 2012 29.05 29.13 28.82 28.96 832,708 +0.21(+0.73%)
Jun 01, 2012 29.06 29.19 28.69 28.75 716,725 -0.31(-1.07%)
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%)
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.