Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.38 33.84 32.38 33.56 74,864 +1.99(+6.30%)
Jun 28, 2012 31.15 31.58 30.92 31.57 48,083 +0.22(+0.69%)
Jun 27, 2012 30.61 31.41 30.56 31.35 29,395 +0.84(+2.74%)
Jun 26, 2012 30.49 30.76 29.94 30.51 58,754 +0.07(+0.23%)
Jun 25, 2012 30.51 30.67 30.31 30.44 78,716 -0.45(-1.47%)
Jun 22, 2012 31.03 31.07 30.55 30.90 385,876 +0.01(+0.03%)
Jun 21, 2012 31.34 31.41 30.57 30.89 128,118 -0.61(-1.94%)
Jun 20, 2012 31.58 31.71 31.20 31.50 73,785 -0.11(-0.34%)
Jun 19, 2012 30.99 31.72 30.99 31.61 95,036 +0.92(+2.98%)
Jun 18, 2012 30.77 30.87 30.22 30.69 69,910 -0.41(-1.33%)
Jun 15, 2012 30.63 31.28 30.43 31.10 110,090 +0.56(+1.84%)
Jun 14, 2012 30.32 30.78 30.02 30.54 49,368 +0.31(+1.01%)
Jun 13, 2012 31.11 31.11 30.07 30.24 58,526 -1.03(-3.31%)
Jun 12, 2012 30.96 31.38 30.54 31.27 38,816 +0.72(+2.35%)
Jun 11, 2012 32.60 32.60 30.51 30.55 66,545 -1.56(-4.84%)
Jun 08, 2012 31.38 32.35 31.09 32.11 34,127 +0.65(+2.06%)
Jun 07, 2012 32.02 32.83 31.39 31.46 68,797 -0.08(-0.25%)
Jun 06, 2012 30.89 31.54 30.89 31.54 59,567 +1.02(+3.35%)
Jun 05, 2012 30.43 30.86 30.03 30.51 43,505 +0.02(+0.06%)
Jun 04, 2012 30.89 31.35 30.19 30.49 47,366 -0.35(-1.15%)
Jun 01, 2012 30.86 31.34 30.64 30.85 124,336 -0.84(-2.64%)
May 31, 2012 31.85 32.24 31.36 31.69 80,575 -0.20(-0.62%)
May 30, 2012 32.34 32.34 31.80 31.88 51,601 -0.94(-2.85%)
May 29, 2012 32.63 33.30 32.37 32.82 96,091 +0.56(+1.74%)
May 25, 2012 32.56 33.01 32.13 32.26 49,012 -0.17(-0.52%)
May 24, 2012 32.17 32.42 31.71 32.42 60,228 +0.30(+0.92%)
May 23, 2012 31.75 32.28 31.10 32.13 69,358 -0.03(-0.09%)
May 22, 2012 32.52 32.63 31.82 32.16 91,315 -0.46(-1.42%)
May 21, 2012 32.00 32.67 31.54 32.62 68,109 +0.85(+2.66%)
May 18, 2012 31.65 31.98 31.29 31.77 95,569 +0.04(+0.12%)
May 17, 2012 32.32 32.36 31.71 31.73 104,759 -0.60(-1.86%)
May 16, 2012 32.80 32.93 32.31 32.33 84,570 -0.32(-0.97%)
May 15, 2012 32.27 32.74 32.25 32.65 73,222 +0.30(+0.91%)
May 14, 2012 32.44 32.59 32.14 32.36 70,434 -0.53(-1.61%)
May 11, 2012 32.72 33.23 32.70 32.89 101,730 -0.19(-0.56%)
May 10, 2012 32.41 33.42 32.39 33.07 99,292 +0.83(+2.56%)
May 09, 2012 31.93 32.52 31.67 32.25 90,576 -0.24(-0.73%)
May 08, 2012 31.62 32.63 31.41 32.48 147,794 +0.50(+1.57%)
May 07, 2012 31.71 32.13 31.42 31.98 112,484 +0.28(+0.87%)
May 04, 2012 31.76 32.13 31.41 31.71 150,090 -0.05(-0.15%)
May 03, 2012 29.84 31.89 29.84 31.76 423,891 +2.46(+8.39%)
May 02, 2012 29.33 29.95 29.13 29.30 275,368 -0.26(-0.87%)
May 01, 2012 30.52 30.60 29.52 29.56 96,707 -1.04(-3.41%)
Apr 30, 2012 31.13 31.18 30.51 30.60 70,396 -0.67(-2.14%)
Apr 27, 2012 30.65 31.37 30.28 31.27 47,807 +0.83(+2.71%)
Apr 26, 2012 30.14 30.57 29.93 30.44 38,244 +0.13(+0.42%)
Apr 25, 2012 30.40 30.66 30.16 30.31 43,082 +0.40(+1.35%)
Apr 24, 2012 29.06 29.94 28.89 29.91 59,934 +0.86(+2.94%)
Apr 23, 2012 29.28 29.28 27.71 29.05 269,340 -0.92(-3.08%)
Apr 20, 2012 29.57 30.10 29.51 29.98 250,722 +0.79(+2.69%)
Apr 19, 2012 29.56 29.62 28.80 29.19 328,112 -0.33(-1.13%)
Apr 18, 2012 30.14 30.15 29.53 29.53 100,575 -0.90(-2.97%)
Apr 17, 2012 30.88 31.10 30.34 30.43 88,471 -0.01(-0.03%)
Apr 16, 2012 30.65 30.85 29.89 30.44 79,492 +0.02(+0.06%)
Apr 13, 2012 29.94 30.55 29.87 30.42 215,461 +0.24(+0.78%)
Apr 12, 2012 29.39 30.32 29.39 30.18 113,798 +0.76(+2.57%)
Apr 11, 2012 28.91 29.43 28.62 29.43 266,179 +0.93(+3.28%)
Apr 10, 2012 29.59 29.86 28.22 28.49 156,545 -1.17(-3.94%)
Apr 09, 2012 29.58 29.86 29.48 29.66 86,592 -0.59(-1.95%)
Apr 05, 2012 30.76 30.82 30.09 30.25 124,826 -0.63(-2.04%)
Apr 04, 2012 31.54 31.61 30.68 30.88 94,444 -1.12(-3.50%)
Apr 03, 2012 32.69 33.00 31.77 32.00 89,216 -0.77(-2.34%)
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.