Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.16 28.44 27.84 28.21 1,079,052 +0.07(+0.26%)
May 30, 2012 28.58 28.59 27.68 28.14 1,613,101 -0.72(-2.49%)
May 29, 2012 29.00 29.00 28.36 28.86 1,332,277 +0.15(+0.52%)
May 25, 2012 28.93 29.00 28.58 28.71 739,795 -0.31(-1.05%)
May 24, 2012 28.40 29.05 28.30 29.01 1,360,425 +0.69(+2.45%)
May 23, 2012 28.35 28.44 27.83 28.32 1,409,710 -0.30(-1.04%)
May 22, 2012 28.58 29.00 28.35 28.62 2,102,984 +0.15(+0.52%)
May 21, 2012 27.84 28.65 27.80 28.47 1,730,937 +0.75(+2.71%)
May 18, 2012 28.34 28.37 27.37 27.72 2,137,227 -0.54(-1.93%)
May 17, 2012 29.34 29.34 27.94 28.26 3,208,742 -1.06(-3.60%)
May 16, 2012 29.57 29.90 29.29 29.32 1,428,677 -0.22(-0.75%)
May 15, 2012 29.99 30.13 29.32 29.54 1,901,271 -0.54(-1.78%)
May 14, 2012 30.23 30.59 30.04 30.08 1,489,432 -0.54(-1.75%)
May 11, 2012 29.93 30.66 29.71 30.61 1,430,706 +0.35(+1.15%)
May 10, 2012 30.67 30.85 30.21 30.27 969,603 -0.13(-0.43%)
May 09, 2012 30.29 30.72 30.06 30.40 1,556,696 -0.38(-1.23%)
May 08, 2012 30.95 31.02 30.37 30.78 2,194,287 -0.45(-1.43%)
May 07, 2012 31.46 31.79 30.95 31.22 1,662,860 -0.23(-0.73%)
May 04, 2012 31.74 31.78 30.72 31.46 2,210,249 -0.61(-1.90%)
May 03, 2012 30.99 32.30 30.91 32.07 3,660,943 +1.17(+3.79%)
May 02, 2012 31.18 31.26 30.68 30.89 1,787,599 -0.21(-0.69%)
May 01, 2012 31.09 31.43 31.03 31.11 1,167,110 -0.12(-0.40%)
Apr 30, 2012 31.36 31.36 30.94 31.23 937,102 -0.10(-0.32%)
Apr 27, 2012 31.38 31.58 30.94 31.33 1,347,297 +0.00(+0.00%)
Apr 26, 2012 31.03 31.51 30.94 31.33 1,518,107 +0.32(+1.04%)
Apr 25, 2012 32.18 32.21 30.73 31.01 2,312,540 -0.96(-2.99%)
Apr 24, 2012 31.08 32.11 30.38 31.97 3,438,980 -0.37(-1.15%)
Apr 23, 2012 32.36 32.63 32.18 32.34 1,377,117 -0.54(-1.66%)
Apr 20, 2012 33.16 33.21 32.69 32.88 860,682 -0.12(-0.35%)
Apr 19, 2012 32.81 33.11 32.54 33.00 1,085,616 +0.13(+0.40%)
Apr 18, 2012 33.03 33.32 32.86 32.87 555,307 -0.33(-0.99%)
Apr 17, 2012 33.19 33.54 33.11 33.20 1,311,851 +0.34(+1.03%)
Apr 16, 2012 33.06 33.32 32.69 32.86 852,486 -0.02(-0.05%)
Apr 13, 2012 33.68 33.68 32.81 32.88 892,452 -0.82(-2.42%)
Apr 12, 2012 33.41 34.09 33.38 33.69 1,521,890 +0.40(+1.21%)
Apr 11, 2012 32.41 33.46 32.37 33.29 1,791,759 +1.25(+3.89%)
Apr 10, 2012 33.33 33.33 31.93 32.04 1,643,682 -1.28(-3.84%)
Apr 09, 2012 33.21 33.42 32.94 33.32 794,062 -0.37(-1.10%)
Apr 05, 2012 33.75 33.96 33.55 33.69 728,522 -0.21(-0.63%)
Apr 04, 2012 33.87 34.15 33.76 33.91 1,039,676 -0.36(-1.06%)
Apr 03, 2012 34.28 34.41 33.90 34.27 958,871 -0.06(-0.17%)
Apr 02, 2012 33.84 34.65 33.72 34.33 1,650,594 +0.30(+0.87%)
Mar 30, 2012 34.20 34.20 33.49 34.03 1,330,072 -0.02(-0.05%)
Mar 29, 2012 34.29 34.33 33.68 34.05 858,877 -0.46(-1.34%)
Mar 28, 2012 34.05 34.70 34.05 34.51 1,117,968 +0.40(+1.19%)
Mar 27, 2012 34.78 34.78 34.04 34.10 917,822 -0.55(-1.60%)
Mar 26, 2012 34.76 34.89 34.46 34.66 918,158 +0.17(+0.48%)
Mar 23, 2012 34.39 34.53 33.99 34.49 841,962 +0.02(+0.07%)
Mar 22, 2012 34.54 34.90 34.29 34.47 1,090,048 -0.39(-1.11%)
Mar 21, 2012 35.28 35.32 34.75 34.86 1,170,975 -0.44(-1.24%)
Mar 20, 2012 35.18 35.45 34.93 35.29 1,595,959 -0.12(-0.33%)
Mar 19, 2012 35.50 35.77 35.28 35.41 794,712 -0.23(-0.65%)
Mar 16, 2012 35.62 35.74 35.26 35.64 1,225,226 +0.16(+0.44%)
Mar 15, 2012 35.33 35.65 35.09 35.48 1,554,652 +0.21(+0.61%)
Mar 14, 2012 33.65 35.48 33.65 35.27 4,942,567 +1.64(+4.88%)
Mar 13, 2012 33.03 33.70 32.96 33.63 2,144,634 +0.67(+2.03%)
Mar 12, 2012 32.73 33.08 32.42 32.96 938,909 +0.28(+0.86%)
Mar 09, 2012 32.31 32.97 32.31 32.68 816,343 +0.33(+1.02%)
Mar 08, 2012 32.23 32.80 32.05 32.35 909,000 +0.22(+0.69%)
Mar 07, 2012 31.67 32.17 31.64 32.12 650,960 +0.48(+1.51%)
Mar 06, 2012 32.41 32.45 31.44 31.65 1,848,444 -1.11(-3.38%)
Mar 05, 2012 33.11 33.16 32.50 32.75 771,941 -0.35(-1.05%)
Mar 02, 2012 33.50 33.58 32.99 33.10 803,889 -0.48(-1.43%)
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.