Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.05 31.19 30.83 30.96 8,698,773 -0.03(-0.10%)
May 30, 2012 31.14 31.33 30.96 30.99 6,057,283 -0.23(-0.75%)
May 29, 2012 31.17 31.41 31.15 31.22 5,544,329 +0.14(+0.46%)
May 25, 2012 31.08 31.37 30.99 31.08 5,392,309 -0.04(-0.12%)
May 24, 2012 30.77 31.11 30.72 31.11 7,448,175 +0.37(+1.20%)
May 23, 2012 30.93 30.99 30.51 30.74 10,505,295 -0.25(-0.81%)
May 22, 2012 30.74 31.11 30.62 30.99 12,218,532 +0.28(+0.91%)
May 21, 2012 30.59 30.77 30.51 30.71 6,555,789 +0.14(+0.47%)
May 18, 2012 30.70 30.86 30.49 30.57 11,046,877 -0.07(-0.22%)
May 17, 2012 30.79 30.95 30.64 30.64 7,704,749 -0.17(-0.54%)
May 16, 2012 30.73 30.88 30.66 30.80 5,398,340 +0.13(+0.42%)
May 15, 2012 30.89 30.95 30.58 30.68 7,488,154 -0.26(-0.86%)
May 14, 2012 31.03 31.19 30.83 30.94 7,950,362 -0.25(-0.80%)
May 11, 2012 31.12 31.37 31.01 31.19 6,614,410 +0.00(+0.00%)
May 10, 2012 30.98 31.24 30.90 31.19 8,292,808 +0.34(+1.09%)
May 09, 2012 30.87 31.00 30.64 30.85 8,169,924 -0.24(-0.77%)
May 08, 2012 31.07 31.12 30.94 31.09 9,464,849 +0.01(+0.02%)
May 07, 2012 30.70 31.16 30.63 31.08 8,144,643 +0.25(+0.80%)
May 04, 2012 30.78 30.93 30.63 30.84 9,642,976 +0.01(+0.02%)
May 03, 2012 31.00 31.00 30.78 30.83 6,761,505 -0.16(-0.51%)
May 02, 2012 30.75 31.00 30.73 30.99 6,500,904 +0.18(+0.58%)
May 01, 2012 30.87 30.98 30.73 30.81 8,503,028 -0.11(-0.36%)
Apr 30, 2012 30.73 31.02 30.73 30.92 31,285,394 +0.07(+0.22%)
Apr 27, 2012 30.70 30.95 30.68 30.85 26,366,156 +0.31(+1.03%)
Apr 26, 2012 30.46 30.63 30.33 30.54 6,375,099 +0.06(+0.20%)
Apr 25, 2012 30.20 30.55 29.97 30.48 10,984,048 +0.63(+2.10%)
Apr 24, 2012 29.80 29.88 29.64 29.85 6,485,040 +0.11(+0.38%)
Apr 23, 2012 29.73 29.77 29.62 29.74 5,825,066 -0.07(-0.25%)
Apr 20, 2012 29.65 29.93 29.64 29.81 10,104,102 +0.12(+0.40%)
Apr 19, 2012 29.70 29.76 29.57 29.70 6,686,967 +0.04(+0.13%)
Apr 18, 2012 29.81 29.91 29.65 29.66 9,178,212 -0.27(-0.90%)
Apr 17, 2012 29.64 29.93 29.51 29.93 6,460,249 +0.34(+1.16%)
Apr 16, 2012 29.34 29.66 29.34 29.58 13,929,050 +0.31(+1.07%)
Apr 13, 2012 29.55 29.58 29.25 29.27 7,279,389 -0.30(-1.01%)
Apr 12, 2012 29.55 29.60 29.39 29.57 8,432,876 +0.08(+0.28%)
Apr 11, 2012 29.66 29.67 29.43 29.49 6,882,824 +0.04(+0.13%)
Apr 10, 2012 29.59 29.82 29.45 29.45 8,957,628 -0.22(-0.76%)
Apr 09, 2012 30.12 30.12 29.66 29.67 10,173,001 -0.57(-1.88%)
Apr 05, 2012 29.98 30.26 29.96 30.24 5,862,188 +0.11(+0.37%)
Apr 04, 2012 29.99 30.22 29.90 30.13 5,589,072 +0.01(+0.02%)
Apr 03, 2012 30.24 30.32 29.98 30.12 4,471,351 -0.12(-0.40%)
Apr 02, 2012 30.11 30.36 30.05 30.24 7,006,024 +0.16(+0.53%)
Mar 30, 2012 29.93 30.15 29.84 30.08 6,404,257 +0.23(+0.76%)
Mar 29, 2012 29.92 29.95 29.63 29.85 7,109,869 -0.26(-0.87%)
Mar 28, 2012 30.12 30.16 29.79 30.11 6,525,309 +0.04(+0.12%)
Mar 27, 2012 30.16 30.20 30.02 30.08 5,599,878 -0.01(-0.02%)
Mar 26, 2012 29.87 30.18 29.86 30.08 7,176,286 +0.30(+1.00%)
Mar 23, 2012 29.90 29.91 29.67 29.79 6,965,219 +0.04(+0.15%)
Mar 22, 2012 29.56 29.77 29.49 29.74 5,286,535 -0.10(-0.35%)
Mar 21, 2012 29.89 29.98 29.73 29.84 6,253,408 -0.05(-0.17%)
Mar 20, 2012 30.02 30.10 29.81 29.90 5,946,771 -0.22(-0.74%)
Mar 19, 2012 29.93 30.18 29.82 30.12 5,726,828 +0.09(+0.30%)
Mar 16, 2012 30.11 30.21 29.84 30.03 12,930,759 -0.06(-0.20%)
Mar 15, 2012 30.06 30.19 29.93 30.09 5,089,866 +0.02(+0.05%)
Mar 14, 2012 30.00 30.22 29.99 30.08 6,216,751 +0.07(+0.22%)
Mar 13, 2012 29.78 30.05 29.74 30.01 6,472,997 +0.28(+0.93%)
Mar 12, 2012 29.58 29.75 29.55 29.73 6,308,957 +0.18(+0.61%)
Mar 09, 2012 29.39 29.59 29.30 29.55 6,568,192 +0.28(+0.94%)
Mar 08, 2012 29.11 29.34 29.11 29.28 5,994,200 +0.25(+0.85%)
Mar 07, 2012 28.85 29.10 28.85 29.03 5,412,096 +0.16(+0.57%)
Mar 06, 2012 29.28 29.37 28.81 28.87 7,948,797 -0.37(-1.25%)
Mar 05, 2012 29.40 29.55 29.20 29.23 6,526,705 -0.26(-0.89%)
Mar 02, 2012 29.42 29.58 29.36 29.49 7,003,146 +0.10(+0.33%)
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.