Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.24 32.54 32.20 32.54 8,092,781 +0.61(+1.92%)
Jun 28, 2012 31.82 31.95 31.40 31.92 6,692,523 +0.13(+0.41%)
Jun 27, 2012 31.58 31.90 31.56 31.80 5,628,074 +0.27(+0.87%)
Jun 26, 2012 31.42 31.66 31.42 31.52 5,367,978 +0.08(+0.24%)
Jun 25, 2012 31.70 31.73 31.44 31.45 5,772,054 -0.46(-1.43%)
Jun 22, 2012 31.82 31.95 31.71 31.90 5,713,767 +0.24(+0.74%)
Jun 21, 2012 31.99 32.14 31.63 31.67 5,595,639 -0.21(-0.67%)
Jun 20, 2012 32.03 32.05 31.77 31.88 4,491,161 -0.19(-0.59%)
Jun 19, 2012 31.88 32.20 31.97 32.07 5,472,541 +0.19(+0.59%)
Jun 18, 2012 31.68 31.92 31.68 31.88 4,861,546 +0.04(+0.12%)
Jun 15, 2012 31.86 31.98 31.80 31.84 8,435,325 +0.14(+0.43%)
Jun 14, 2012 31.55 31.84 31.47 31.70 7,088,995 +0.18(+0.58%)
Jun 13, 2012 31.58 31.73 31.40 31.52 4,685,836 -0.05(-0.17%)
Jun 12, 2012 31.52 31.60 31.33 31.58 6,163,833 +0.11(+0.36%)
Jun 11, 2012 31.65 31.78 31.32 31.46 7,383,433 -0.03(-0.10%)
Jun 08, 2012 31.28 31.66 31.24 31.49 9,381,749 +0.20(+0.63%)
Jun 07, 2012 31.26 31.47 31.18 31.30 9,483,578 +0.20(+0.63%)
Jun 06, 2012 30.88 31.10 30.78 31.10 14,025,334 +0.30(+0.96%)
Jun 05, 2012 30.45 30.85 30.36 30.80 7,185,002 +0.36(+1.17%)
Jun 04, 2012 30.42 30.58 30.28 30.45 8,630,146 -0.01(-0.02%)
Jun 01, 2012 30.84 30.89 30.42 30.45 8,424,064 -0.60(-1.93%)
May 31, 2012 31.15 31.29 30.92 31.05 8,671,514 -0.03(-0.10%)
May 30, 2012 31.24 31.43 31.06 31.08 6,038,301 -0.24(-0.75%)
May 29, 2012 31.27 31.51 31.25 31.32 5,526,955 +0.14(+0.46%)
May 25, 2012 31.17 31.47 31.09 31.17 5,375,411 -0.04(-0.12%)
May 24, 2012 30.87 31.21 30.82 31.21 7,424,835 +0.37(+1.20%)
May 23, 2012 31.03 31.09 30.61 30.84 10,472,374 -0.25(-0.80%)
May 22, 2012 30.83 31.21 30.72 31.09 12,180,242 +0.28(+0.91%)
May 21, 2012 30.69 30.86 30.61 30.81 6,535,245 +0.14(+0.47%)
May 18, 2012 30.79 30.96 30.59 30.67 11,012,259 -0.07(-0.22%)
May 17, 2012 30.89 31.04 30.73 30.73 7,680,604 -0.17(-0.54%)
May 16, 2012 30.82 30.98 30.76 30.90 5,381,423 +0.13(+0.42%)
May 15, 2012 30.98 31.04 30.68 30.77 7,464,688 -0.27(-0.86%)
May 14, 2012 31.13 31.28 30.93 31.04 7,925,448 -0.25(-0.80%)
May 11, 2012 31.22 31.47 31.11 31.29 6,593,682 +0.00(+0.00%)
May 10, 2012 31.08 31.34 31.00 31.29 8,266,821 +0.34(+1.09%)
May 09, 2012 30.97 31.09 30.73 30.95 8,144,322 -0.24(-0.77%)
May 08, 2012 31.17 31.22 31.04 31.19 9,435,190 +0.01(+0.02%)
May 07, 2012 30.80 31.25 30.73 31.18 8,119,120 +0.25(+0.80%)
May 04, 2012 30.88 31.03 30.73 30.94 9,612,758 +0.01(+0.02%)
May 03, 2012 31.09 31.10 30.88 30.93 6,740,317 -0.16(-0.51%)
May 02, 2012 30.85 31.09 30.82 31.09 6,480,532 +0.18(+0.58%)
May 01, 2012 30.97 31.08 30.82 30.91 8,476,382 -0.11(-0.36%)
Apr 30, 2012 30.82 31.12 30.82 31.02 31,187,356 +0.07(+0.22%)
Apr 27, 2012 30.80 31.05 30.78 30.95 26,283,534 +0.31(+1.03%)
Apr 26, 2012 30.56 30.73 30.43 30.64 6,355,121 +0.06(+0.20%)
Apr 25, 2012 30.29 30.65 30.07 30.58 10,949,628 +0.63(+2.10%)
Apr 24, 2012 29.89 29.98 29.73 29.95 6,464,718 +0.11(+0.38%)
Apr 23, 2012 29.83 29.86 29.71 29.83 5,806,812 -0.07(-0.25%)
Apr 20, 2012 29.74 30.02 29.74 29.91 10,072,439 +0.12(+0.40%)
Apr 19, 2012 29.79 29.86 29.66 29.79 6,666,012 +0.04(+0.13%)
Apr 18, 2012 29.90 30.01 29.74 29.75 9,149,451 -0.27(-0.90%)
Apr 17, 2012 29.74 30.02 29.60 30.02 6,440,005 +0.34(+1.16%)
Apr 16, 2012 29.44 29.75 29.43 29.68 13,885,401 +0.31(+1.07%)
Apr 13, 2012 29.65 29.68 29.35 29.36 7,256,578 -0.30(-1.01%)
Apr 12, 2012 29.64 29.69 29.48 29.66 8,406,450 +0.08(+0.28%)
Apr 11, 2012 29.75 29.76 29.52 29.58 6,861,255 +0.04(+0.13%)
Apr 10, 2012 29.68 29.92 29.54 29.54 8,929,558 -0.22(-0.76%)
Apr 09, 2012 30.22 30.22 29.75 29.77 10,141,122 -0.57(-1.88%)
Apr 05, 2012 30.07 30.35 30.05 30.34 5,843,818 +0.11(+0.37%)
Apr 04, 2012 30.09 30.32 29.99 30.22 5,571,558 +0.01(+0.02%)
Apr 03, 2012 30.34 30.42 30.07 30.22 4,457,339 -0.12(-0.40%)
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.