Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.12 30.17 28.73 29.85 6,126,254 -0.26(-0.85%)
May 30, 2012 31.36 31.41 29.84 30.11 5,522,083 -1.68(-5.28%)
May 29, 2012 32.28 32.49 31.52 31.79 4,116,980 -0.11(-0.35%)
May 25, 2012 31.77 32.30 31.26 31.90 3,678,723 -0.28(-0.86%)
May 24, 2012 32.92 33.03 31.80 32.17 3,452,111 -1.17(-3.49%)
May 23, 2012 32.47 33.43 32.00 33.34 2,395,719 +0.46(+1.40%)
May 22, 2012 32.77 33.95 32.28 32.88 4,844,279 +0.25(+0.76%)
May 21, 2012 31.65 33.01 31.23 32.63 4,678,996 +1.19(+3.79%)
May 18, 2012 31.13 32.16 31.10 31.44 5,337,480 +0.53(+1.72%)
May 17, 2012 31.87 32.30 30.82 30.91 5,123,058 -0.93(-2.91%)
May 16, 2012 31.43 33.64 31.43 31.84 6,019,838 +0.64(+2.06%)
May 15, 2012 32.38 32.57 30.99 31.19 5,186,763 -1.12(-3.46%)
May 14, 2012 32.20 32.82 32.10 32.31 3,437,352 -0.27(-0.82%)
May 11, 2012 32.76 33.45 32.52 32.58 2,994,147 -0.59(-1.77%)
May 10, 2012 33.17 33.75 32.45 33.17 6,856,199 +0.17(+0.53%)
May 09, 2012 30.75 33.13 30.40 32.99 7,550,833 +1.71(+5.45%)
May 08, 2012 30.64 31.41 29.93 31.29 4,516,177 +0.25(+0.80%)
May 07, 2012 31.20 31.52 30.71 31.04 4,161,072 -0.48(-1.51%)
May 04, 2012 31.26 31.63 30.85 31.52 3,665,642 -0.19(-0.61%)
May 03, 2012 31.86 32.21 31.50 31.71 4,518,748 -0.16(-0.49%)
May 02, 2012 32.10 32.59 31.76 31.86 4,708,858 -1.08(-3.28%)
May 01, 2012 32.22 33.21 32.09 32.95 5,898,420 +0.72(+2.25%)
Apr 30, 2012 31.38 32.26 30.53 32.22 6,513,025 +1.24(+4.00%)
Apr 27, 2012 30.26 31.11 30.03 30.98 5,815,271 +0.72(+2.39%)
Apr 26, 2012 28.09 30.45 27.74 30.26 7,393,526 +2.04(+7.21%)
Apr 25, 2012 27.51 28.35 27.48 28.22 5,292,296 +1.08(+3.99%)
Apr 24, 2012 27.57 27.66 26.96 27.14 3,207,666 -0.33(-1.20%)
Apr 23, 2012 26.97 27.95 26.77 27.47 3,092,219 -0.17(-0.60%)
Apr 20, 2012 28.62 28.92 27.60 27.64 3,230,640 -0.77(-2.71%)
Apr 19, 2012 28.07 28.74 27.93 28.41 4,122,232 +0.42(+1.51%)
Apr 18, 2012 27.87 28.22 27.76 27.98 3,999,320 -0.05(-0.16%)
Apr 17, 2012 27.61 28.61 27.48 28.03 2,937,242 +0.94(+3.49%)
Apr 16, 2012 27.44 28.20 26.44 27.09 5,025,120 -0.97(-3.46%)
Apr 13, 2012 27.99 28.45 27.94 28.06 3,109,606 -0.07(-0.26%)
Apr 12, 2012 27.33 28.64 27.33 28.13 3,898,156 +0.80(+2.92%)
Apr 11, 2012 28.51 28.67 27.32 27.33 3,370,317 -0.75(-2.68%)
Apr 10, 2012 28.75 28.89 27.74 28.09 3,986,170 -0.69(-2.39%)
Apr 09, 2012 28.70 29.04 28.45 28.77 3,394,565 -0.51(-1.75%)
Apr 05, 2012 28.54 29.97 28.51 29.29 4,628,460 +0.62(+2.18%)
Apr 04, 2012 28.46 28.76 28.27 28.66 3,152,988 -0.23(-0.79%)
Apr 03, 2012 29.33 29.38 28.54 28.89 3,750,694 -0.49(-1.65%)
Apr 02, 2012 28.53 29.71 28.43 29.38 4,393,231 +0.80(+2.79%)
Mar 30, 2012 27.97 28.96 27.85 28.58 6,406,146 +0.84(+3.04%)
Mar 29, 2012 28.79 28.93 26.99 27.74 10,770,087 -1.41(-4.84%)
Mar 28, 2012 29.27 29.27 28.34 29.15 5,089,487 -0.24(-0.81%)
Mar 27, 2012 29.42 29.83 29.01 29.39 2,411,675 -0.55(-1.84%)
Mar 26, 2012 30.17 30.24 29.30 29.94 3,203,411 +0.12(+0.40%)
Mar 23, 2012 28.90 30.30 28.43 29.82 6,035,970 +0.92(+3.17%)
Mar 22, 2012 30.33 30.33 28.82 28.90 4,366,233 -1.87(-6.08%)
Mar 21, 2012 30.47 30.88 30.29 30.77 4,093,202 +0.37(+1.21%)
Mar 20, 2012 30.93 30.93 30.17 30.41 3,311,393 -0.78(-2.50%)
Mar 19, 2012 30.54 31.34 30.30 31.19 2,970,813 +0.54(+1.77%)
Mar 16, 2012 30.33 30.89 29.86 30.64 4,885,591 +0.35(+1.15%)
Mar 15, 2012 30.65 30.89 30.20 30.30 3,414,471 -0.31(-1.02%)
Mar 14, 2012 31.07 31.41 30.41 30.61 3,282,627 -0.50(-1.59%)
Mar 13, 2012 31.10 31.31 30.47 31.10 3,256,843 +0.17(+0.53%)
Mar 12, 2012 31.81 31.81 30.73 30.94 2,627,772 -1.07(-3.35%)
Mar 09, 2012 32.34 32.54 31.77 32.01 2,275,405 -0.13(-0.40%)
Mar 08, 2012 31.85 32.34 31.59 32.14 2,597,355 +0.51(+1.62%)
Mar 07, 2012 31.08 31.74 30.66 31.63 3,828,282 +0.60(+1.92%)
Mar 06, 2012 30.74 31.13 30.29 31.03 2,937,795 -0.47(-1.48%)
Mar 05, 2012 31.48 31.69 30.67 31.50 3,275,673 -0.10(-0.32%)
Mar 02, 2012 32.79 32.95 31.41 31.60 3,425,663 -1.38(-4.20%)
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.