Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.43 30.46 30.14 30.28 2,840,915 +0.02(+0.06%)
May 30, 2012 30.55 30.60 30.25 30.26 4,000,692 -0.15(-0.50%)
May 29, 2012 30.53 30.62 30.31 30.41 2,279,447 +0.17(+0.58%)
May 25, 2012 30.21 30.41 30.16 30.24 1,528,380 +0.13(+0.44%)
May 24, 2012 30.09 30.28 29.95 30.10 2,488,458 +0.09(+0.29%)
May 23, 2012 30.28 30.31 29.79 30.02 3,019,181 -0.38(-1.24%)
May 22, 2012 30.42 30.64 30.24 30.39 2,610,991 +0.13(+0.42%)
May 21, 2012 30.10 30.29 30.03 30.27 2,415,223 +0.17(+0.56%)
May 18, 2012 30.24 30.25 29.94 30.10 3,315,334 +0.07(+0.23%)
May 17, 2012 30.37 30.41 30.02 30.03 2,499,408 -0.29(-0.96%)
May 16, 2012 30.31 30.49 30.22 30.32 3,287,942 -0.11(-0.36%)
May 15, 2012 30.47 30.61 30.39 30.43 2,815,367 -0.21(-0.68%)
May 14, 2012 30.66 30.80 30.63 30.64 3,686,780 -0.27(-0.87%)
May 11, 2012 30.87 31.19 30.85 30.91 2,148,021 +0.05(+0.17%)
May 10, 2012 30.84 30.99 30.75 30.85 3,651,265 -0.06(-0.21%)
May 09, 2012 30.84 31.09 30.78 30.92 3,985,061 -0.49(-1.56%)
May 08, 2012 31.44 31.49 31.24 31.41 4,444,142 -0.23(-0.74%)
May 07, 2012 31.49 31.71 31.45 31.64 2,725,422 +0.16(+0.50%)
May 04, 2012 31.73 31.80 31.40 31.48 4,197,912 -0.10(-0.31%)
May 03, 2012 31.65 31.69 31.47 31.58 3,948,350 -0.17(-0.53%)
May 02, 2012 31.83 31.85 31.60 31.75 5,215,798 -0.38(-1.20%)
May 01, 2012 32.17 32.32 32.03 32.13 2,598,605 +0.03(+0.09%)
Apr 30, 2012 32.20 32.22 32.01 32.10 2,043,319 +0.09(+0.27%)
Apr 27, 2012 32.11 32.20 32.00 32.02 2,572,864 -0.05(-0.16%)
Apr 26, 2012 31.96 32.12 31.89 32.07 2,763,556 +0.15(+0.47%)
Apr 25, 2012 31.77 32.04 31.69 31.92 3,936,523 +0.02(+0.07%)
Apr 24, 2012 31.90 32.07 31.81 31.90 4,548,007 -0.47(-1.46%)
Apr 23, 2012 32.36 32.47 32.15 32.37 3,451,385 -0.44(-1.35%)
Apr 20, 2012 32.75 32.90 32.68 32.81 4,148,356 +0.53(+1.64%)
Apr 19, 2012 32.20 32.44 32.12 32.28 5,762,840 +0.01(+0.04%)
Apr 18, 2012 32.06 32.41 32.06 32.27 4,453,341 -0.09(-0.29%)
Apr 17, 2012 32.10 32.47 32.08 32.36 5,644,352 +0.24(+0.74%)
Apr 16, 2012 31.76 32.14 31.70 32.12 9,168,910 +0.51(+1.60%)
Apr 13, 2012 31.60 31.72 31.46 31.62 6,053,966 -0.39(-1.22%)
Apr 12, 2012 31.73 32.02 31.72 32.01 4,951,088 +0.37(+1.16%)
Apr 11, 2012 31.54 31.80 31.53 31.64 7,788,608 +0.07(+0.22%)
Apr 10, 2012 31.84 31.95 31.56 31.57 6,066,355 -0.27(-0.86%)
Apr 09, 2012 31.92 31.95 31.71 31.84 2,010,987 -0.07(-0.22%)
Apr 05, 2012 31.91 32.01 31.81 31.91 2,529,381 -0.14(-0.44%)
Apr 04, 2012 32.13 32.23 31.89 32.05 6,090,727 -0.48(-1.48%)
Apr 03, 2012 32.77 32.80 32.46 32.54 3,795,814 -0.23(-0.69%)
Apr 02, 2012 32.42 32.86 32.37 32.76 3,568,498 +0.52(+1.61%)
Mar 30, 2012 32.16 32.31 32.01 32.24 4,238,947 +0.13(+0.42%)
Mar 29, 2012 31.85 32.11 31.83 32.11 3,318,836 -0.12(-0.38%)
Mar 28, 2012 32.35 32.35 32.08 32.23 3,012,306 +0.00(+0.00%)
Mar 27, 2012 32.16 32.27 32.09 32.23 3,803,829 -0.16(-0.49%)
Mar 26, 2012 32.30 32.40 32.24 32.39 3,140,039 +0.23(+0.72%)
Mar 23, 2012 32.05 32.19 32.00 32.16 3,674,050 +0.01(+0.02%)
Mar 22, 2012 31.95 32.23 31.95 32.15 4,224,041 -0.05(-0.16%)
Mar 21, 2012 32.22 32.30 32.09 32.20 4,844,168 -0.07(-0.22%)
Mar 20, 2012 32.18 32.37 32.15 32.27 12,118,371 -0.05(-0.16%)
Mar 19, 2012 31.93 32.42 31.90 32.33 5,892,821 +0.44(+1.39%)
Mar 16, 2012 31.72 31.90 31.69 31.88 4,058,500 +0.28(+0.88%)
Mar 15, 2012 31.59 31.77 31.48 31.60 4,248,206 +0.02(+0.07%)
Mar 14, 2012 31.80 31.88 31.50 31.58 3,857,224 -0.32(-1.00%)
Mar 13, 2012 31.80 31.97 31.76 31.90 2,964,294 +0.08(+0.26%)
Mar 12, 2012 31.78 31.88 31.70 31.82 2,619,510 +0.15(+0.46%)
Mar 09, 2012 31.63 31.73 31.58 31.67 2,737,297 +0.17(+0.55%)
Mar 08, 2012 31.37 31.59 31.26 31.50 3,370,103 +0.38(+1.22%)
Mar 07, 2012 31.00 31.32 30.99 31.12 4,035,921 +0.10(+0.32%)
Mar 06, 2012 31.30 31.35 30.96 31.02 5,553,077 -0.63(-1.99%)
Mar 05, 2012 31.72 31.81 31.63 31.65 3,668,697 +0.22(+0.68%)
Mar 02, 2012 31.33 31.53 31.28 31.44 3,861,781 -0.32(-1.01%)
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.