Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.63 33.29 32.43 32.67 1,149,773 +0.93(+2.93%)
Jun 28, 2012 30.97 31.85 30.73 31.74 909,174 +0.34(+1.08%)
Jun 27, 2012 30.39 31.68 30.17 31.40 1,936,469 +1.47(+4.91%)
Jun 26, 2012 29.25 30.25 29.25 29.93 1,166,376 +0.87(+2.99%)
Jun 25, 2012 28.97 29.60 28.66 29.06 573,656 -0.56(-1.89%)
Jun 22, 2012 29.01 29.82 28.55 29.62 1,168,010 +0.88(+3.06%)
Jun 21, 2012 29.04 29.17 28.54 28.74 1,525,373 -0.29(-1.00%)
Jun 20, 2012 29.53 29.84 28.66 29.03 737,260 -0.42(-1.43%)
Jun 19, 2012 29.11 29.59 28.70 29.45 965,270 +0.61(+2.12%)
Jun 18, 2012 27.65 28.92 27.63 28.84 702,203 +1.05(+3.78%)
Jun 15, 2012 27.68 27.94 27.30 27.79 1,434,234 +0.10(+0.36%)
Jun 14, 2012 26.45 27.78 26.40 27.69 1,265,135 +1.37(+5.21%)
Jun 13, 2012 26.61 27.30 26.16 26.32 1,113,552 -0.48(-1.79%)
Jun 12, 2012 26.20 26.82 25.94 26.80 1,163,518 +0.80(+3.08%)
Jun 11, 2012 27.53 27.58 25.97 26.00 950,338 -1.13(-4.17%)
Jun 08, 2012 26.51 27.27 25.92 27.13 1,088,367 +0.23(+0.86%)
Jun 07, 2012 27.37 27.77 26.51 26.90 1,584,004 -0.03(-0.11%)
Jun 06, 2012 26.02 27.16 26.02 26.93 1,517,204 +1.32(+5.15%)
Jun 05, 2012 24.60 25.84 24.60 25.61 866,525 +0.84(+3.39%)
Jun 04, 2012 26.47 26.52 24.69 24.77 1,861,300 -1.70(-6.42%)
Jun 01, 2012 27.96 27.96 26.18 26.47 1,674,497 -2.25(-7.83%)
May 31, 2012 29.00 29.13 27.67 28.72 1,780,983 -0.33(-1.14%)
May 30, 2012 29.33 29.44 28.18 29.05 1,928,283 -0.80(-2.68%)
May 29, 2012 29.30 29.95 29.17 29.85 1,754,471 +0.98(+3.39%)
May 25, 2012 28.54 29.00 28.30 28.87 1,253,260 +0.42(+1.48%)
May 24, 2012 27.31 28.52 27.10 28.45 1,668,009 +1.13(+4.14%)
May 23, 2012 26.78 27.66 26.27 27.32 1,151,835 +0.32(+1.19%)
May 22, 2012 26.60 27.48 26.45 27.00 970,563 +0.45(+1.69%)
May 21, 2012 25.56 26.56 25.13 26.55 944,690 +1.00(+3.91%)
May 18, 2012 26.10 26.22 25.13 25.55 1,020,376 -0.45(-1.73%)
May 17, 2012 27.72 27.82 25.81 26.00 1,906,449 -1.77(-6.37%)
May 16, 2012 28.67 29.10 27.70 27.77 1,020,528 -0.63(-2.22%)
May 15, 2012 27.83 29.01 27.42 28.40 1,274,220 +0.56(+2.01%)
May 14, 2012 28.23 28.86 27.84 27.84 1,123,858 -0.38(-1.35%)
May 11, 2012 27.50 28.35 27.47 28.22 817,514 +0.50(+1.80%)
May 10, 2012 28.23 28.49 27.49 27.72 1,005,597 -0.13(-0.47%)
May 09, 2012 26.89 28.04 26.66 27.85 956,394 +0.51(+1.87%)
May 08, 2012 27.33 27.48 26.51 27.34 918,426 -0.30(-1.09%)
May 07, 2012 27.20 27.73 27.04 27.64 953,668 +0.10(+0.36%)
May 04, 2012 28.04 28.16 27.27 27.54 1,153,866 -0.45(-1.61%)
May 03, 2012 29.95 30.41 27.73 27.99 2,309,134 -0.95(-3.28%)
May 02, 2012 28.06 29.71 28.06 28.94 2,141,241 +0.63(+2.23%)
May 01, 2012 28.21 28.93 27.82 28.31 913,922 +0.20(+0.71%)
Apr 30, 2012 28.40 28.54 27.79 28.11 655,777 -0.23(-0.81%)
Apr 27, 2012 27.84 28.61 27.57 28.34 993,590 +0.57(+2.05%)
Apr 26, 2012 26.89 27.98 26.89 27.77 1,675,833 +1.06(+3.97%)
Apr 25, 2012 26.32 26.80 26.25 26.71 827,620 +0.79(+3.05%)
Apr 24, 2012 25.66 26.20 25.50 25.92 961,861 +0.28(+1.09%)
Apr 23, 2012 25.37 25.76 25.06 25.64 848,200 -0.19(-0.74%)
Apr 20, 2012 25.43 26.41 25.15 25.83 915,300 +0.68(+2.70%)
Apr 19, 2012 25.46 25.93 25.00 25.15 1,100,017 -0.29(-1.14%)
Apr 18, 2012 25.65 25.73 25.07 25.44 724,870 -0.49(-1.89%)
Apr 17, 2012 25.61 26.15 25.43 25.93 950,523 +0.58(+2.29%)
Apr 16, 2012 25.87 26.76 25.33 25.35 1,754,260 +0.11(+0.44%)
Apr 13, 2012 25.72 25.77 25.03 25.24 778,280 -0.59(-2.28%)
Apr 12, 2012 24.81 25.84 24.58 25.83 848,947 +0.95(+3.82%)
Apr 11, 2012 24.12 25.17 24.11 24.88 1,101,266 +1.12(+4.71%)
Apr 10, 2012 24.68 25.18 23.72 23.76 1,482,596 -0.71(-2.90%)
Apr 09, 2012 23.82 24.61 23.44 24.47 1,234,277 +0.24(+0.99%)
Apr 05, 2012 24.68 24.87 24.00 24.23 1,481,262 -0.78(-3.12%)
Apr 04, 2012 25.07 25.12 24.41 25.01 991,808 -0.42(-1.65%)
Apr 03, 2012 25.39 25.71 25.09 25.43 555,619 +0.12(+0.47%)
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.