Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.51 32.63 31.88 32.23 4,436,872 -0.39(-1.19%)
May 30, 2012 33.25 33.25 32.60 32.62 3,236,624 -0.90(-2.68%)
May 29, 2012 33.37 33.70 32.98 33.52 2,179,234 +0.36(+1.09%)
May 25, 2012 32.56 33.43 32.54 33.16 2,569,106 +0.64(+1.97%)
May 24, 2012 33.08 33.16 32.19 32.52 4,860,458 -0.45(-1.36%)
May 23, 2012 32.47 33.14 32.36 32.97 4,307,849 -0.06(-0.18%)
May 22, 2012 33.17 33.41 32.73 33.03 3,344,566 +0.06(+0.18%)
May 21, 2012 32.66 33.01 32.39 32.97 3,480,968 +0.50(+1.54%)
May 18, 2012 32.72 33.12 32.36 32.47 4,339,557 -0.16(-0.48%)
May 17, 2012 33.58 33.76 32.61 32.62 7,146,189 -0.96(-2.87%)
May 16, 2012 34.52 34.62 33.44 33.59 10,317,233 -1.75(-4.95%)
May 15, 2012 35.59 35.95 35.23 35.34 3,753,117 -0.27(-0.75%)
May 14, 2012 35.34 35.84 34.94 35.61 2,583,858 -0.19(-0.53%)
May 11, 2012 35.35 36.47 34.98 35.80 5,769,953 +0.84(+2.40%)
May 10, 2012 35.25 35.41 34.52 34.96 3,088,673 -0.10(-0.30%)
May 09, 2012 34.14 35.39 33.88 35.06 3,689,792 +0.42(+1.22%)
May 08, 2012 34.46 34.72 33.36 34.64 4,255,983 -0.04(-0.12%)
May 07, 2012 34.57 35.10 34.57 34.68 2,386,045 -0.09(-0.27%)
May 04, 2012 35.16 35.50 34.57 34.78 3,102,983 -0.81(-2.28%)
May 03, 2012 36.24 36.43 35.43 35.59 2,548,518 -0.70(-1.93%)
May 02, 2012 36.09 36.42 35.94 36.29 2,268,598 -0.17(-0.47%)
May 01, 2012 36.08 36.61 35.96 36.46 2,363,358 +0.45(+1.25%)
Apr 30, 2012 36.25 36.31 35.98 36.01 1,640,155 -0.35(-0.95%)
Apr 27, 2012 35.86 36.43 35.08 36.36 3,345,176 +0.30(+0.84%)
Apr 26, 2012 35.15 36.19 35.08 36.05 3,569,016 +0.91(+2.58%)
Apr 25, 2012 35.02 35.31 34.63 35.15 2,301,765 +0.58(+1.67%)
Apr 24, 2012 34.45 34.76 34.40 34.57 2,678,151 +0.09(+0.25%)
Apr 23, 2012 34.52 34.59 34.13 34.48 2,955,806 -0.42(-1.21%)
Apr 20, 2012 35.88 35.90 34.83 34.91 3,494,379 -0.91(-2.53%)
Apr 19, 2012 36.06 36.81 35.69 35.81 3,134,186 -0.52(-1.43%)
Apr 18, 2012 36.13 36.43 35.52 36.33 4,015,911 -0.64(-1.73%)
Apr 17, 2012 36.50 37.28 36.50 36.97 2,212,339 +0.54(+1.49%)
Apr 16, 2012 36.77 36.81 36.22 36.43 2,317,679 -0.03(-0.07%)
Apr 13, 2012 37.33 37.44 36.43 36.45 3,008,115 -1.07(-2.86%)
Apr 12, 2012 36.82 37.65 36.46 37.52 3,829,062 +0.72(+1.95%)
Apr 11, 2012 36.24 37.02 35.96 36.81 3,809,412 +1.02(+2.85%)
Apr 10, 2012 36.26 36.56 35.63 35.79 3,348,675 -0.48(-1.31%)
Apr 09, 2012 36.29 36.46 35.92 36.26 2,178,529 -0.45(-1.22%)
Apr 05, 2012 36.51 36.96 36.51 36.71 2,682,466 +0.04(+0.12%)
Apr 04, 2012 37.20 37.29 36.54 36.67 4,550,928 -0.98(-2.59%)
Apr 03, 2012 37.97 38.41 37.46 37.64 2,738,667 -0.53(-1.38%)
Apr 02, 2012 38.35 38.50 37.80 38.17 2,581,074 -0.39(-1.01%)
Mar 30, 2012 38.50 38.85 38.03 38.56 3,175,673 +0.34(+0.88%)
Mar 29, 2012 37.74 38.34 37.59 38.22 2,122,885 +0.30(+0.80%)
Mar 28, 2012 38.72 39.13 37.80 37.92 4,627,283 -0.89(-2.29%)
Mar 27, 2012 38.51 39.14 38.30 38.81 4,891,594 +0.36(+0.94%)
Mar 26, 2012 38.12 38.56 38.00 38.45 3,057,108 +0.58(+1.53%)
Mar 23, 2012 37.75 37.89 37.38 37.87 3,185,114 +0.32(+0.85%)
Mar 22, 2012 37.58 37.85 37.32 37.55 3,279,400 -0.26(-0.69%)
Mar 21, 2012 38.09 38.46 37.73 37.81 3,381,746 -0.29(-0.75%)
Mar 20, 2012 37.35 38.16 37.19 38.09 4,412,776 +0.43(+1.15%)
Mar 19, 2012 37.36 37.90 37.23 37.66 2,860,224 +0.26(+0.69%)
Mar 16, 2012 37.48 37.70 37.14 37.40 3,687,645 -0.02(-0.05%)
Mar 15, 2012 36.95 37.51 36.86 37.42 3,767,776 +0.62(+1.69%)
Mar 14, 2012 36.99 37.38 36.62 36.80 3,751,733 -0.31(-0.84%)
Mar 13, 2012 36.29 37.12 36.22 37.11 4,125,683 +1.05(+2.92%)
Mar 12, 2012 36.17 36.20 35.75 36.05 2,103,129 -0.20(-0.55%)
Mar 09, 2012 35.49 36.30 35.49 36.25 2,972,023 +0.73(+2.07%)
Mar 08, 2012 35.00 35.61 34.97 35.52 2,526,582 +0.73(+2.09%)
Mar 07, 2012 34.37 35.05 34.20 34.79 4,267,905 +0.62(+1.82%)
Mar 06, 2012 33.88 34.23 33.38 34.17 6,625,688 +0.03(+0.10%)
Mar 05, 2012 35.40 35.40 34.02 34.14 8,275,921 -1.33(-3.75%)
Mar 02, 2012 36.13 36.23 35.34 35.47 4,102,978 -0.60(-1.68%)
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.