Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.26 37.45 36.30 36.74 1,728,517 -0.57(-1.53%)
May 30, 2012 37.32 37.64 37.16 37.31 874,195 -0.56(-1.48%)
May 29, 2012 37.51 38.05 37.36 37.87 1,025,543 +0.83(+2.24%)
May 25, 2012 37.44 37.62 36.73 37.04 1,197,371 -0.43(-1.14%)
May 24, 2012 37.03 37.48 36.63 37.47 5,894,720 +0.56(+1.52%)
May 23, 2012 35.91 37.02 35.66 36.90 1,250,114 +0.54(+1.50%)
May 22, 2012 36.30 36.91 36.10 36.36 1,766,457 +0.24(+0.66%)
May 21, 2012 34.80 36.21 34.79 36.12 1,270,428 +1.44(+4.15%)
May 18, 2012 35.22 35.58 34.59 34.68 1,655,924 -0.37(-1.07%)
May 17, 2012 36.36 36.42 34.99 35.06 1,779,318 -1.21(-3.33%)
May 16, 2012 37.39 37.56 36.23 36.27 2,203,131 -0.98(-2.62%)
May 15, 2012 37.48 37.74 37.14 37.24 1,684,066 -0.23(-0.63%)
May 14, 2012 37.66 38.05 37.45 37.48 1,893,688 -0.72(-1.89%)
May 11, 2012 37.75 38.58 37.74 38.20 1,861,060 +0.13(+0.35%)
May 10, 2012 38.35 38.47 37.93 38.06 858,055 +0.10(+0.27%)
May 09, 2012 37.59 38.23 37.41 37.96 1,132,932 -0.11(-0.29%)
May 08, 2012 37.93 38.14 37.30 38.08 1,562,708 -0.11(-0.28%)
May 07, 2012 38.13 38.36 37.92 38.18 1,019,894 -0.04(-0.11%)
May 04, 2012 38.72 38.85 38.05 38.23 1,420,468 -0.60(-1.55%)
May 03, 2012 39.31 39.49 38.78 38.83 1,171,213 -0.34(-0.87%)
May 02, 2012 38.78 39.24 38.31 39.17 2,192,190 -0.30(-0.76%)
May 01, 2012 38.92 39.75 38.29 39.47 1,679,434 -0.34(-0.85%)
Apr 30, 2012 39.79 40.68 39.28 39.81 1,572,484 -0.58(-1.43%)
Apr 27, 2012 39.86 40.47 39.78 40.38 2,119,174 +0.67(+1.69%)
Apr 26, 2012 38.97 39.79 38.81 39.71 1,577,409 +0.50(+1.28%)
Apr 25, 2012 38.20 39.23 38.20 39.21 1,724,461 +1.47(+3.90%)
Apr 24, 2012 38.20 38.20 37.62 37.74 1,539,605 -0.25(-0.64%)
Apr 23, 2012 38.05 38.08 37.56 37.99 1,584,160 -0.63(-1.62%)
Apr 20, 2012 38.59 38.92 38.40 38.61 1,043,626 +0.16(+0.42%)
Apr 19, 2012 38.67 38.88 38.14 38.45 1,081,114 -0.19(-0.49%)
Apr 18, 2012 38.48 38.82 38.42 38.64 1,356,734 -0.26(-0.68%)
Apr 17, 2012 38.18 39.06 38.18 38.90 1,611,625 +0.95(+2.51%)
Apr 16, 2012 38.07 38.14 37.63 37.95 871,402 +0.19(+0.50%)
Apr 13, 2012 37.64 37.95 37.40 37.76 1,387,859 -0.10(-0.28%)
Apr 12, 2012 37.09 38.08 37.09 37.87 1,721,358 +0.94(+2.56%)
Apr 11, 2012 37.35 37.52 36.87 36.92 1,401,389 +0.03(+0.09%)
Apr 10, 2012 37.74 38.00 36.67 36.89 1,946,917 -0.83(-2.20%)
Apr 09, 2012 37.75 37.99 37.53 37.72 1,121,256 -0.59(-1.55%)
Apr 05, 2012 38.23 38.71 38.11 38.31 651,699 -0.06(-0.15%)
Apr 04, 2012 38.38 38.42 37.87 38.37 1,017,974 -0.44(-1.14%)
Apr 03, 2012 38.72 38.97 38.39 38.81 1,117,915 -0.01(-0.03%)
Apr 02, 2012 38.23 39.06 38.19 38.82 1,708,026 +0.67(+1.77%)
Mar 30, 2012 38.23 38.28 37.79 38.15 1,395,814 +0.16(+0.43%)
Mar 29, 2012 37.03 38.07 37.03 37.99 1,453,527 +0.49(+1.30%)
Mar 28, 2012 37.89 38.10 37.30 37.50 1,892,786 -0.52(-1.37%)
Mar 27, 2012 36.42 38.23 36.18 38.02 3,710,883 +1.64(+4.51%)
Mar 26, 2012 36.04 36.40 35.88 36.38 1,024,838 +0.60(+1.68%)
Mar 23, 2012 35.12 35.86 34.84 35.78 1,156,984 +0.72(+2.06%)
Mar 22, 2012 35.41 35.64 34.88 35.06 1,692,650 -0.71(-1.99%)
Mar 21, 2012 35.77 35.91 35.63 35.77 639,766 +0.08(+0.23%)
Mar 20, 2012 35.79 35.87 35.60 35.69 773,530 -0.37(-1.02%)
Mar 19, 2012 36.17 36.28 35.83 36.06 792,247 +0.12(+0.32%)
Mar 16, 2012 35.98 36.29 35.88 35.94 1,857,933 -0.04(-0.10%)
Mar 15, 2012 35.81 35.98 35.70 35.98 985,419 +0.23(+0.65%)
Mar 14, 2012 35.75 36.11 35.56 35.74 949,344 -0.24(-0.66%)
Mar 13, 2012 35.67 36.01 35.45 35.98 1,016,664 +0.61(+1.73%)
Mar 12, 2012 35.64 35.67 35.32 35.37 828,316 -0.29(-0.82%)
Mar 09, 2012 35.68 35.98 35.47 35.66 1,379,019 -0.00(-0.01%)
Mar 08, 2012 35.16 35.70 35.05 35.66 1,383,216 +0.81(+2.33%)
Mar 07, 2012 34.81 35.08 34.68 34.85 1,466,501 +0.04(+0.12%)
Mar 06, 2012 35.93 35.94 34.75 34.81 1,884,383 -1.08(-3.02%)
Mar 05, 2012 36.09 36.09 35.64 35.89 1,938,925 -0.09(-0.24%)
Mar 02, 2012 35.85 36.17 35.75 35.98 1,285,939 -0.08(-0.23%)
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.