Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.97 23.38 22.74 23.31 6,740,873 +0.85(+3.78%)
Jun 28, 2012 21.60 22.60 21.40 22.46 7,443,430 +0.58(+2.65%)
Jun 27, 2012 21.99 21.99 21.52 21.88 6,659,473 -0.07(-0.32%)
Jun 26, 2012 21.92 22.12 21.45 21.95 6,652,096 +0.24(+1.11%)
Jun 25, 2012 22.16 22.25 21.34 21.71 8,465,211 -0.85(-3.77%)
Jun 22, 2012 22.99 22.99 22.09 22.56 7,422,148 -0.16(-0.70%)
Jun 21, 2012 23.48 23.68 22.63 22.72 9,513,469 -0.77(-3.28%)
Jun 20, 2012 22.23 23.55 22.15 23.49 13,318,845 +1.24(+5.57%)
Jun 19, 2012 22.73 22.81 21.57 22.25 34,357,376 -2.08(-8.55%)
Jun 18, 2012 24.92 25.04 24.16 24.33 7,536,668 -0.56(-2.25%)
Jun 15, 2012 24.50 24.92 24.28 24.89 5,323,101 +0.60(+2.47%)
Jun 14, 2012 23.76 24.49 23.66 24.29 6,105,457 +0.58(+2.45%)
Jun 13, 2012 24.20 24.89 23.55 23.71 7,412,477 -0.46(-1.90%)
Jun 12, 2012 23.86 24.31 23.14 24.17 10,001,212 +0.17(+0.71%)
Jun 11, 2012 25.41 25.42 23.89 24.00 7,972,673 -1.18(-4.69%)
Jun 08, 2012 24.47 25.23 24.38 25.18 3,524,457 +0.53(+2.15%)
Jun 07, 2012 25.18 25.34 24.45 24.65 7,096,291 -0.23(-0.92%)
Jun 06, 2012 24.51 25.17 24.51 24.88 8,521,119 +0.61(+2.51%)
Jun 05, 2012 25.20 25.30 23.85 24.27 16,642,447 -1.00(-3.96%)
Jun 04, 2012 26.03 26.16 25.06 25.27 6,942,745 -0.56(-2.17%)
Jun 01, 2012 25.76 26.09 25.53 25.83 5,672,836 -0.40(-1.52%)
May 31, 2012 26.86 26.93 25.94 26.23 6,193,703 -0.79(-2.92%)
May 30, 2012 27.67 27.72 26.85 27.02 6,796,921 -0.99(-3.53%)
May 29, 2012 28.32 28.35 27.38 28.01 6,878,369 -0.07(-0.25%)
May 25, 2012 27.26 28.22 27.04 28.08 8,575,400 +0.77(+2.82%)
May 24, 2012 27.34 27.58 26.78 27.31 6,881,747 +0.05(+0.18%)
May 23, 2012 26.24 27.44 26.20 27.26 8,309,723 +0.80(+3.02%)
May 22, 2012 26.63 26.80 25.98 26.46 8,576,172 -0.20(-0.75%)
May 21, 2012 26.29 26.75 25.84 26.66 7,568,454 +0.37(+1.41%)
May 18, 2012 25.85 26.66 25.34 26.29 11,489,133 +0.35(+1.35%)
May 17, 2012 27.07 28.28 25.61 25.94 19,754,636 -0.81(-3.03%)
May 16, 2012 28.25 30.02 26.74 26.75 42,995,008 -6.57(-19.72%)
May 15, 2012 32.98 33.69 32.57 33.32 13,288,028 -0.22(-0.66%)
May 14, 2012 33.88 34.99 33.42 33.54 9,393,179 -0.79(-2.30%)
May 11, 2012 33.48 34.51 33.18 34.33 4,848,266 +0.52(+1.54%)
May 10, 2012 33.91 34.32 33.20 33.81 5,375,902 +0.10(+0.30%)
May 09, 2012 32.72 34.14 32.45 33.71 5,029,946 +0.49(+1.48%)
May 08, 2012 33.48 33.58 32.45 33.22 5,738,986 -0.36(-1.07%)
May 07, 2012 33.51 33.96 33.30 33.58 5,524,521 -0.08(-0.24%)
May 04, 2012 34.63 34.82 33.50 33.66 5,024,487 -1.41(-4.02%)
May 03, 2012 35.18 35.23 34.01 35.07 6,018,957 -0.20(-0.57%)
May 02, 2012 35.55 35.74 34.98 35.27 3,837,908 -0.40(-1.12%)
May 01, 2012 35.82 36.27 35.07 35.67 3,926,670 -0.39(-1.08%)
Apr 30, 2012 36.68 36.75 35.94 36.06 3,993,395 -0.66(-1.80%)
Apr 27, 2012 36.40 36.89 35.90 36.72 3,701,097 +0.40(+1.10%)
Apr 26, 2012 35.56 36.50 34.97 36.32 5,929,260 +0.66(+1.85%)
Apr 25, 2012 34.65 35.72 34.50 35.66 6,822,637 +1.85(+5.47%)
Apr 24, 2012 32.91 33.88 32.65 33.81 5,731,566 +1.05(+3.21%)
Apr 23, 2012 33.30 33.31 32.51 32.76 4,906,951 -0.72(-2.15%)
Apr 20, 2012 34.33 34.47 33.43 33.48 3,823,759 -0.76(-2.22%)
Apr 19, 2012 33.89 34.62 33.89 34.24 3,551,865 +0.37(+1.09%)
Apr 18, 2012 34.44 34.44 33.55 33.87 3,898,808 -0.66(-1.91%)
Apr 17, 2012 34.02 34.77 33.97 34.53 2,862,590 +0.65(+1.92%)
Apr 16, 2012 34.25 34.30 33.51 33.88 2,507,211 -0.18(-0.53%)
Apr 13, 2012 34.44 34.65 33.73 34.06 3,439,276 -0.40(-1.16%)
Apr 12, 2012 34.27 34.50 33.75 34.46 3,387,864 +0.03(+0.09%)
Apr 11, 2012 33.41 35.17 33.30 34.43 6,935,602 +1.22(+3.67%)
Apr 10, 2012 33.80 34.30 33.02 33.21 5,336,560 -0.67(-1.98%)
Apr 09, 2012 34.62 34.72 33.66 33.88 5,599,427 -1.09(-3.12%)
Apr 05, 2012 35.39 35.75 34.78 34.97 5,927,662 -0.49(-1.38%)
Apr 04, 2012 34.59 35.48 34.53 35.46 7,365,686 +0.40(+1.13%)
Apr 03, 2012 35.52 36.23 34.92 35.06 6,073,805 -0.49(-1.37%)
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.