Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 29.43 29.52 28.87 29.41 1,734,280 +0.45(+1.54%)
Jun 28, 2012 28.68 29.07 28.36 28.96 2,022,041 +0.09(+0.31%)
Jun 27, 2012 28.53 28.95 28.37 28.87 1,056,114 +0.40(+1.42%)
Jun 26, 2012 28.36 28.64 28.26 28.47 1,746,173 +0.12(+0.44%)
Jun 25, 2012 28.16 28.50 27.98 28.34 1,294,758 -0.08(-0.29%)
Jun 22, 2012 28.46 28.77 28.39 28.43 2,349,841 +0.16(+0.58%)
Jun 21, 2012 28.47 28.71 28.21 28.26 2,034,419 -0.17(-0.61%)
Jun 20, 2012 28.20 28.55 28.20 28.44 963,003 +0.17(+0.58%)
Jun 19, 2012 27.53 28.45 27.50 28.27 1,476,668 +0.87(+3.16%)
Jun 18, 2012 27.40 27.54 27.23 27.40 981,036 -0.16(-0.60%)
Jun 15, 2012 27.89 27.93 27.30 27.57 3,572,529 -0.34(-1.21%)
Jun 14, 2012 28.00 28.16 27.60 27.91 1,577,818 +0.07(+0.24%)
Jun 13, 2012 27.97 28.25 27.77 27.84 2,956,864 -0.17(-0.62%)
Jun 12, 2012 28.07 28.16 27.68 28.01 3,782,361 +0.03(+0.12%)
Jun 11, 2012 28.75 28.89 27.96 27.98 1,769,384 -0.51(-1.80%)
Jun 08, 2012 28.24 28.49 28.06 28.49 1,050,721 +0.12(+0.41%)
Jun 07, 2012 28.78 29.19 28.23 28.38 1,125,318 -0.01(-0.03%)
Jun 06, 2012 28.09 28.43 27.96 28.39 1,412,012 +0.65(+2.35%)
Jun 05, 2012 27.31 27.75 27.25 27.73 1,361,829 +0.35(+1.30%)
Jun 04, 2012 26.99 27.59 26.91 27.38 2,525,974 +0.50(+1.87%)
Jun 01, 2012 27.68 27.76 26.64 26.88 2,279,834 -1.34(-4.74%)
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%)
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.