Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.15 31.29 30.92 31.05 8,671,661 -0.03(-0.10%)
May 30, 2012 31.24 31.43 31.06 31.08 6,038,403 -0.24(-0.75%)
May 29, 2012 31.27 31.51 31.25 31.32 5,527,049 +0.14(+0.46%)
May 25, 2012 31.17 31.47 31.09 31.17 5,375,502 -0.04(-0.12%)
May 24, 2012 30.87 31.21 30.82 31.21 7,424,961 +0.37(+1.20%)
May 23, 2012 31.03 31.09 30.60 30.84 10,472,552 -0.25(-0.80%)
May 22, 2012 30.83 31.21 30.72 31.09 12,180,449 +0.28(+0.91%)
May 21, 2012 30.69 30.86 30.60 30.81 6,535,356 +0.14(+0.47%)
May 18, 2012 30.79 30.96 30.59 30.67 11,012,446 -0.07(-0.22%)
May 17, 2012 30.89 31.04 30.73 30.73 7,680,734 -0.17(-0.54%)
May 16, 2012 30.82 30.98 30.76 30.90 5,381,514 +0.13(+0.42%)
May 15, 2012 30.98 31.04 30.68 30.77 7,464,815 -0.27(-0.86%)
May 14, 2012 31.13 31.28 30.93 31.04 7,925,582 -0.25(-0.80%)
May 11, 2012 31.22 31.47 31.11 31.29 6,593,794 +0.00(+0.00%)
May 10, 2012 31.08 31.34 30.99 31.29 8,266,962 +0.34(+1.09%)
May 09, 2012 30.96 31.09 30.73 30.95 8,144,460 -0.24(-0.77%)
May 08, 2012 31.17 31.22 31.04 31.19 9,435,350 +0.01(+0.02%)
May 07, 2012 30.80 31.25 30.72 31.18 8,119,259 +0.25(+0.80%)
May 04, 2012 30.87 31.02 30.72 30.93 9,612,922 +0.01(+0.02%)
May 03, 2012 31.09 31.10 30.87 30.93 6,740,432 -0.16(-0.51%)
May 02, 2012 30.84 31.09 30.82 31.08 6,480,642 +0.18(+0.58%)
May 01, 2012 30.96 31.08 30.82 30.90 8,476,526 -0.11(-0.36%)
Apr 30, 2012 30.82 31.11 30.82 31.02 31,187,888 +0.07(+0.22%)
Apr 27, 2012 30.80 31.05 30.78 30.95 26,283,980 +0.31(+1.03%)
Apr 26, 2012 30.56 30.72 30.43 30.64 6,355,229 +0.06(+0.20%)
Apr 25, 2012 30.29 30.65 30.07 30.57 10,949,814 +0.63(+2.10%)
Apr 24, 2012 29.89 29.98 29.73 29.95 6,464,828 +0.11(+0.38%)
Apr 23, 2012 29.83 29.86 29.71 29.83 5,806,911 -0.07(-0.25%)
Apr 20, 2012 29.74 30.02 29.74 29.91 10,072,610 +0.12(+0.40%)
Apr 19, 2012 29.79 29.86 29.66 29.79 6,666,126 +0.04(+0.13%)
Apr 18, 2012 29.90 30.01 29.74 29.75 9,149,606 -0.27(-0.90%)
Apr 17, 2012 29.74 30.02 29.60 30.02 6,440,115 +0.34(+1.16%)
Apr 16, 2012 29.44 29.75 29.43 29.68 13,885,637 +0.31(+1.07%)
Apr 13, 2012 29.65 29.68 29.35 29.36 7,256,701 -0.30(-1.01%)
Apr 12, 2012 29.64 29.69 29.48 29.66 8,406,593 +0.08(+0.28%)
Apr 11, 2012 29.75 29.76 29.52 29.58 6,861,372 +0.04(+0.13%)
Apr 10, 2012 29.68 29.92 29.54 29.54 8,929,710 -0.22(-0.76%)
Apr 09, 2012 30.22 30.22 29.75 29.77 10,141,295 -0.57(-1.88%)
Apr 05, 2012 30.07 30.35 30.05 30.34 5,843,917 +0.11(+0.37%)
Apr 04, 2012 30.09 30.32 29.99 30.22 5,571,653 +0.01(+0.02%)
Apr 03, 2012 30.34 30.42 30.07 30.22 4,457,415 -0.12(-0.40%)
Apr 02, 2012 30.20 30.46 30.15 30.34 6,984,188 +0.16(+0.53%)
Mar 30, 2012 30.02 30.25 29.94 30.17 6,384,297 +0.23(+0.76%)
Mar 29, 2012 30.01 30.04 29.72 29.95 7,087,710 -0.26(-0.87%)
Mar 28, 2012 30.22 30.25 29.88 30.21 6,504,972 +0.04(+0.12%)
Mar 27, 2012 30.25 30.29 30.11 30.17 5,582,425 -0.01(-0.02%)
Mar 26, 2012 29.96 30.28 29.95 30.18 7,153,920 +0.30(+1.00%)
Mar 23, 2012 30.00 30.01 29.76 29.88 6,943,511 +0.04(+0.15%)
Mar 22, 2012 29.65 29.86 29.58 29.83 5,270,058 -0.10(-0.35%)
Mar 21, 2012 29.98 30.07 29.83 29.94 6,233,918 -0.05(-0.18%)
Mar 20, 2012 30.11 30.19 29.90 29.99 5,928,237 -0.22(-0.74%)
Mar 19, 2012 30.02 30.28 29.92 30.22 5,708,979 +0.09(+0.30%)
Mar 16, 2012 30.20 30.31 29.94 30.13 12,890,458 -0.06(-0.20%)
Mar 15, 2012 30.16 30.28 30.02 30.19 5,074,002 +0.01(+0.05%)
Mar 14, 2012 30.10 30.31 30.09 30.17 6,197,375 +0.07(+0.22%)
Mar 13, 2012 29.87 30.14 29.84 30.10 6,452,822 +0.28(+0.93%)
Mar 12, 2012 29.68 29.84 29.65 29.83 6,289,294 +0.18(+0.61%)
Mar 09, 2012 29.48 29.68 29.39 29.65 6,547,721 +0.28(+0.94%)
Mar 08, 2012 29.20 29.44 29.20 29.37 5,975,518 +0.25(+0.85%)
Mar 07, 2012 28.94 29.19 28.94 29.12 5,395,229 +0.16(+0.57%)
Mar 06, 2012 29.38 29.47 28.90 28.96 7,924,023 -0.37(-1.25%)
Mar 05, 2012 29.50 29.64 29.29 29.32 6,506,363 -0.26(-0.89%)
Mar 02, 2012 29.51 29.68 29.45 29.59 6,981,319 +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.