Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 36.33 37.51 36.10 37.35 2,661,711 +2.02(+5.71%)
Jun 28, 2012 34.27 35.37 34.03 35.33 1,485,641 +0.71(+2.05%)
Jun 27, 2012 33.82 34.67 33.71 34.62 1,748,829 +0.89(+2.64%)
Jun 26, 2012 32.64 33.86 32.55 33.73 2,261,445 +1.25(+3.85%)
Jun 25, 2012 32.74 32.79 31.77 32.48 2,125,813 -0.70(-2.12%)
Jun 22, 2012 33.44 33.70 32.92 33.18 1,577,195 +0.03(+0.10%)
Jun 21, 2012 34.63 34.67 33.08 33.15 1,357,005 -1.51(-4.36%)
Jun 20, 2012 35.40 35.40 34.41 34.66 1,699,431 -0.74(-2.10%)
Jun 19, 2012 34.52 35.65 34.30 35.40 2,495,775 +1.17(+3.41%)
Jun 18, 2012 34.04 34.43 33.49 34.24 1,227,056 -0.16(-0.45%)
Jun 15, 2012 33.57 34.48 33.40 34.39 1,774,107 +0.96(+2.86%)
Jun 14, 2012 32.75 33.54 32.49 33.44 1,511,392 +0.66(+2.02%)
Jun 13, 2012 33.77 34.07 32.62 32.77 1,301,790 -0.97(-2.88%)
Jun 12, 2012 33.22 33.77 32.69 33.75 2,077,878 +0.85(+2.58%)
Jun 11, 2012 34.28 34.29 32.84 32.90 1,736,519 -0.86(-2.54%)
Jun 08, 2012 32.74 33.80 32.47 33.76 1,116,660 +0.91(+2.76%)
Jun 07, 2012 33.98 34.22 32.77 32.85 2,114,898 -0.48(-1.45%)
Jun 06, 2012 32.35 33.40 32.35 33.33 1,213,900 +1.23(+3.82%)
Jun 05, 2012 31.63 32.33 31.49 32.11 1,827,632 +0.33(+1.05%)
Jun 04, 2012 32.13 32.43 31.11 31.77 1,395,127 -0.29(-0.89%)
Jun 01, 2012 32.00 32.46 31.60 32.06 2,361,277 -0.78(-2.39%)
May 31, 2012 33.70 33.70 32.46 32.84 2,297,534 -0.93(-2.76%)
May 30, 2012 33.58 33.96 32.75 33.77 2,618,847 -0.25(-0.74%)
May 29, 2012 33.24 34.59 33.00 34.02 2,135,645 +1.27(+3.86%)
May 25, 2012 33.31 33.57 32.59 32.76 1,300,615 -0.63(-1.88%)
May 24, 2012 33.82 33.85 32.81 33.39 1,221,452 -0.28(-0.82%)
May 23, 2012 32.63 33.80 32.25 33.67 2,057,844 +0.78(+2.36%)
May 22, 2012 33.09 33.34 32.55 32.89 1,788,792 +0.03(+0.10%)
May 21, 2012 31.64 32.95 31.64 32.86 2,228,566 +1.36(+4.33%)
May 18, 2012 31.85 32.41 31.39 31.49 2,128,399 -0.16(-0.49%)
May 17, 2012 33.11 33.18 31.60 31.65 3,764,831 -1.24(-3.77%)
May 16, 2012 34.02 34.02 32.87 32.89 2,582,394 -0.91(-2.68%)
May 15, 2012 34.77 34.83 33.67 33.80 2,113,820 -1.14(-3.25%)
May 14, 2012 35.35 35.36 34.53 34.93 2,269,657 -0.88(-2.46%)
May 11, 2012 34.99 36.21 34.74 35.81 2,478,542 +0.56(+1.57%)
May 10, 2012 35.72 35.98 35.17 35.26 2,399,444 -0.06(-0.16%)
May 09, 2012 36.28 36.28 35.13 35.31 3,502,043 -1.73(-4.67%)
May 08, 2012 36.61 37.19 35.72 37.05 3,184,510 +0.01(+0.02%)
May 07, 2012 37.59 37.81 36.96 37.04 2,708,887 -0.77(-2.03%)
May 04, 2012 38.44 38.54 37.68 37.81 1,946,654 -1.10(-2.83%)
May 03, 2012 40.17 40.17 38.57 38.91 1,869,006 -1.14(-2.85%)
May 02, 2012 40.08 40.16 39.31 40.05 3,369,029 -0.24(-0.61%)
May 01, 2012 41.83 41.86 40.18 40.30 3,760,102 +2.26(+5.95%)
Apr 30, 2012 38.44 38.44 37.46 38.03 1,937,396 -0.53(-1.38%)
Apr 27, 2012 38.35 38.70 37.86 38.57 1,566,600 +0.39(+1.03%)
Apr 26, 2012 37.73 38.28 37.37 38.17 2,097,995 +0.26(+0.69%)
Apr 25, 2012 37.49 38.26 37.23 37.91 2,030,695 +1.03(+2.79%)
Apr 24, 2012 36.74 37.14 36.53 36.88 839,400 +0.23(+0.62%)
Apr 23, 2012 36.15 36.90 35.97 36.65 1,507,311 -0.14(-0.38%)
Apr 20, 2012 36.89 37.16 36.55 36.79 1,358,462 +0.24(+0.65%)
Apr 19, 2012 36.61 37.05 36.07 36.56 1,350,767 -0.07(-0.18%)
Apr 18, 2012 36.63 36.99 36.44 36.62 1,147,349 -0.14(-0.38%)
Apr 17, 2012 36.87 37.29 36.69 36.76 1,376,949 +0.28(+0.76%)
Apr 16, 2012 36.93 37.33 36.16 36.48 1,590,578 -0.18(-0.49%)
Apr 13, 2012 37.01 37.35 36.53 36.66 1,145,968 -0.59(-1.58%)
Apr 12, 2012 35.83 37.55 35.83 37.25 1,800,918 +1.52(+4.25%)
Apr 11, 2012 36.62 36.70 35.67 35.73 1,530,432 -0.14(-0.39%)
Apr 10, 2012 37.00 37.05 35.38 35.87 1,704,389 -1.33(-3.58%)
Apr 09, 2012 36.84 37.33 36.59 37.20 1,223,727 -0.38(-1.00%)
Apr 05, 2012 37.46 38.30 37.46 37.58 1,078,361 +0.04(+0.11%)
Apr 04, 2012 37.67 38.03 37.40 37.54 1,480,937 -0.67(-1.75%)
Apr 03, 2012 38.86 39.11 37.92 38.21 1,560,116 -0.70(-1.81%)
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.