Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.05 33.11 32.31 32.47 4,063,690 -0.57(-1.71%)
May 30, 2012 33.66 33.66 32.99 33.03 3,053,676 -0.85(-2.51%)
May 29, 2012 34.12 34.44 33.70 33.88 3,118,406 -0.01(-0.04%)
May 25, 2012 34.19 34.25 33.83 33.90 2,119,706 -0.22(-0.64%)
May 24, 2012 33.99 34.28 33.80 34.11 2,038,580 +0.18(+0.54%)
May 23, 2012 33.75 34.00 33.45 33.93 2,460,226 -0.08(-0.24%)
May 22, 2012 34.02 34.37 33.83 34.01 2,915,372 +0.06(+0.18%)
May 21, 2012 33.04 33.96 32.85 33.95 2,816,484 +0.94(+2.85%)
May 18, 2012 33.87 33.97 32.89 33.01 5,105,606 -0.76(-2.26%)
May 17, 2012 34.36 34.43 33.77 33.77 2,938,810 -0.52(-1.51%)
May 16, 2012 34.45 34.62 34.26 34.29 2,188,525 -0.06(-0.18%)
May 15, 2012 34.35 34.71 34.25 34.35 1,986,456 +0.00(+0.00%)
May 14, 2012 34.50 34.66 34.04 34.35 2,104,526 -0.46(-1.33%)
May 11, 2012 34.25 35.10 34.19 34.81 2,591,433 +0.42(+1.21%)
May 10, 2012 34.66 34.78 34.25 34.40 2,777,227 -0.09(-0.26%)
May 09, 2012 34.48 34.73 33.95 34.49 2,506,995 -0.32(-0.92%)
May 08, 2012 34.80 34.90 34.37 34.81 2,518,480 -0.27(-0.78%)
May 07, 2012 34.81 35.19 34.69 35.08 2,363,008 +0.22(+0.63%)
May 04, 2012 35.27 35.37 34.70 34.86 2,972,496 -0.58(-1.63%)
May 03, 2012 35.35 35.54 35.18 35.44 2,630,108 +0.14(+0.41%)
May 02, 2012 34.98 35.34 34.83 35.30 2,450,275 +0.19(+0.54%)
May 01, 2012 35.05 35.39 34.92 35.11 2,404,288 +0.17(+0.49%)
Apr 30, 2012 35.08 35.08 34.75 34.94 2,364,683 -0.16(-0.45%)
Apr 27, 2012 34.80 35.21 34.66 35.09 3,378,676 +0.33(+0.94%)
Apr 26, 2012 34.26 34.79 34.05 34.77 2,957,717 +0.55(+1.61%)
Apr 25, 2012 34.19 34.33 34.05 34.22 2,685,723 +0.31(+0.92%)
Apr 24, 2012 33.77 34.03 33.67 33.90 2,743,169 +0.22(+0.65%)
Apr 23, 2012 33.92 33.96 33.56 33.68 3,878,006 -0.39(-1.16%)
Apr 20, 2012 33.73 34.16 33.66 34.08 4,880,879 +0.45(+1.34%)
Apr 19, 2012 33.34 33.94 33.23 33.63 2,923,015 +0.27(+0.80%)
Apr 18, 2012 33.08 33.56 32.97 33.36 3,622,920 +0.25(+0.74%)
Apr 17, 2012 33.62 33.81 32.70 33.12 4,674,663 -0.37(-1.12%)
Apr 16, 2012 33.13 33.91 33.13 33.49 3,805,376 +0.31(+0.94%)
Apr 13, 2012 33.61 33.64 33.01 33.18 2,814,911 -0.52(-1.54%)
Apr 12, 2012 32.97 33.82 32.89 33.70 3,149,826 +0.88(+2.68%)
Apr 11, 2012 32.75 32.93 32.60 32.82 1,870,689 +0.47(+1.45%)
Apr 10, 2012 32.81 32.93 32.29 32.35 3,402,730 -0.62(-1.88%)
Apr 09, 2012 33.18 33.18 32.77 32.97 2,066,923 -0.67(-1.98%)
Apr 05, 2012 33.38 33.77 33.26 33.64 2,120,571 +0.18(+0.55%)
Apr 04, 2012 33.76 33.82 33.44 33.45 2,124,739 -0.52(-1.52%)
Apr 03, 2012 33.90 34.04 33.76 33.97 3,126,003 -0.01(-0.04%)
Apr 02, 2012 33.60 34.05 33.32 33.98 7,094,468 -0.50(-1.46%)
Mar 30, 2012 34.47 34.49 34.12 34.49 2,039,567 +0.26(+0.76%)
Mar 29, 2012 34.12 34.26 33.87 34.23 2,734,404 -0.10(-0.28%)
Mar 28, 2012 34.59 34.72 34.13 34.32 1,639,485 -0.35(-1.02%)
Mar 27, 2012 34.73 34.98 34.56 34.68 2,358,785 -0.05(-0.14%)
Mar 26, 2012 34.37 34.73 34.28 34.73 1,847,760 +0.56(+1.63%)
Mar 23, 2012 34.19 34.28 33.87 34.17 1,928,747 +0.01(+0.04%)
Mar 22, 2012 33.68 34.30 33.66 34.15 2,496,214 +0.18(+0.52%)
Mar 21, 2012 33.92 34.15 33.91 33.98 1,754,327 +0.01(+0.04%)
Mar 20, 2012 33.92 34.07 33.73 33.96 1,635,496 -0.14(-0.40%)
Mar 19, 2012 33.94 34.23 33.75 34.10 1,541,504 +0.05(+0.14%)
Mar 16, 2012 33.91 34.09 33.66 34.05 3,563,702 +0.12(+0.36%)
Mar 15, 2012 33.51 33.97 33.38 33.93 2,963,015 +0.50(+1.49%)
Mar 14, 2012 33.45 33.64 33.30 33.43 2,349,443 -0.03(-0.08%)
Mar 13, 2012 33.26 33.49 33.09 33.46 2,031,144 +0.38(+1.15%)
Mar 12, 2012 33.14 33.21 32.91 33.08 1,076,382 +0.06(+0.19%)
Mar 09, 2012 33.39 33.41 33.00 33.02 1,869,734 -0.27(-0.82%)
Mar 08, 2012 32.89 33.37 32.81 33.29 1,104,559 +0.68(+2.09%)
Mar 07, 2012 32.68 32.73 32.38 32.61 1,431,965 +0.13(+0.40%)
Mar 06, 2012 32.72 32.89 32.43 32.48 2,647,296 -0.48(-1.45%)
Mar 05, 2012 32.76 33.06 32.72 32.96 1,705,071 +0.03(+0.10%)
Mar 02, 2012 33.12 33.32 32.68 32.92 2,060,047 -0.28(-0.84%)
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.