Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.14 32.44 32.10 32.44 8,118,221 +0.61(+1.92%)
Jun 28, 2012 31.72 31.85 31.30 31.82 6,713,562 +0.13(+0.41%)
Jun 27, 2012 31.48 31.80 31.46 31.70 5,645,767 +0.27(+0.87%)
Jun 26, 2012 31.32 31.56 31.32 31.42 5,384,853 +0.08(+0.24%)
Jun 25, 2012 31.60 31.63 31.34 31.35 5,790,199 -0.45(-1.43%)
Jun 22, 2012 31.72 31.85 31.61 31.80 5,731,729 +0.23(+0.74%)
Jun 21, 2012 31.89 32.04 31.53 31.57 5,613,229 -0.21(-0.67%)
Jun 20, 2012 31.93 31.95 31.67 31.78 4,505,279 -0.19(-0.59%)
Jun 19, 2012 31.78 32.10 31.87 31.97 5,489,744 +0.19(+0.59%)
Jun 18, 2012 31.58 31.82 31.58 31.78 4,876,828 +0.04(+0.12%)
Jun 15, 2012 31.76 31.88 31.70 31.74 8,461,842 +0.14(+0.43%)
Jun 14, 2012 31.45 31.74 31.37 31.61 7,111,280 +0.18(+0.58%)
Jun 13, 2012 31.48 31.63 31.30 31.42 4,700,566 -0.05(-0.17%)
Jun 12, 2012 31.42 31.50 31.23 31.48 6,183,210 +0.11(+0.36%)
Jun 11, 2012 31.55 31.68 31.22 31.36 7,406,643 -0.03(-0.10%)
Jun 08, 2012 31.18 31.56 31.14 31.39 9,411,242 +0.20(+0.63%)
Jun 07, 2012 31.16 31.37 31.08 31.20 9,513,391 +0.20(+0.63%)
Jun 06, 2012 30.78 31.00 30.68 31.00 14,069,424 +0.29(+0.96%)
Jun 05, 2012 30.35 30.75 30.27 30.71 7,207,589 +0.36(+1.17%)
Jun 04, 2012 30.32 30.49 30.18 30.35 8,657,276 -0.01(-0.02%)
Jun 01, 2012 30.74 30.79 30.33 30.36 8,450,546 -0.60(-1.93%)
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%)
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.