Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.76 34.99 34.12 34.76 1,101,674 -0.13(-0.37%)
May 30, 2012 35.41 35.47 34.62 34.89 905,957 -1.03(-2.87%)
May 29, 2012 36.05 36.53 35.76 35.92 728,202 +0.15(+0.41%)
May 25, 2012 35.14 35.78 35.11 35.77 812,198 +0.44(+1.26%)
May 24, 2012 35.51 35.70 34.86 35.33 791,918 -0.06(-0.17%)
May 23, 2012 34.37 35.50 34.24 35.39 1,163,642 +0.86(+2.50%)
May 22, 2012 34.55 34.81 34.33 34.52 1,040,996 -0.02(-0.05%)
May 21, 2012 33.74 34.79 33.74 34.54 613,767 +0.85(+2.54%)
May 18, 2012 34.44 34.52 33.55 33.69 669,209 -0.65(-1.91%)
May 17, 2012 35.04 35.23 34.24 34.34 1,315,725 -0.63(-1.80%)
May 16, 2012 35.34 35.96 34.95 34.97 861,373 -0.11(-0.32%)
May 15, 2012 35.78 35.81 34.98 35.08 1,111,804 -0.75(-2.09%)
May 14, 2012 36.08 36.12 35.54 35.83 1,441,217 -0.76(-2.07%)
May 11, 2012 36.39 37.42 36.36 36.59 969,976 -0.19(-0.52%)
May 10, 2012 36.94 37.42 36.67 36.78 1,395,137 +0.37(+1.01%)
May 09, 2012 35.83 36.90 35.75 36.42 1,029,565 -0.05(-0.14%)
May 08, 2012 36.91 36.95 36.07 36.47 1,399,380 -0.73(-1.97%)
May 07, 2012 36.32 37.26 36.19 37.20 1,826,087 +1.31(+3.65%)
May 04, 2012 36.27 36.31 35.54 35.89 1,424,444 -0.44(-1.20%)
May 03, 2012 37.49 37.51 36.14 36.33 3,001,427 +0.59(+1.66%)
May 02, 2012 36.27 36.27 35.30 35.74 2,597,949 -0.79(-2.15%)
May 01, 2012 36.25 36.87 35.97 36.52 1,846,870 +0.32(+0.89%)
Apr 30, 2012 37.08 37.14 35.99 36.20 2,504,683 -1.15(-3.08%)
Apr 27, 2012 37.50 37.77 37.18 37.35 1,338,131 +0.07(+0.19%)
Apr 26, 2012 37.25 37.37 36.77 37.28 922,963 +0.07(+0.19%)
Apr 25, 2012 36.98 37.45 36.82 37.21 1,093,104 +0.63(+1.72%)
Apr 24, 2012 36.95 37.35 36.56 36.58 686,881 -0.36(-0.97%)
Apr 23, 2012 36.98 37.12 36.71 36.94 833,816 -0.61(-1.63%)
Apr 20, 2012 37.66 37.94 37.40 37.55 689,525 -0.03(-0.09%)
Apr 19, 2012 38.28 38.82 37.47 37.59 1,036,494 -0.72(-1.87%)
Apr 18, 2012 38.21 38.51 38.18 38.30 947,848 -0.02(-0.05%)
Apr 17, 2012 38.17 38.67 37.97 38.32 770,770 +0.58(+1.55%)
Apr 16, 2012 38.58 38.58 37.64 37.73 755,944 -0.09(-0.23%)
Apr 13, 2012 38.56 38.69 37.79 37.82 1,115,639 -0.92(-2.39%)
Apr 12, 2012 38.07 39.03 38.04 38.75 1,044,614 +0.38(+1.00%)
Apr 11, 2012 38.23 38.47 37.93 38.36 1,017,549 +0.76(+2.02%)
Apr 10, 2012 38.83 38.83 37.18 37.60 1,212,217 -1.23(-3.17%)
Apr 09, 2012 39.18 39.18 38.59 38.83 1,118,455 -0.95(-2.39%)
Apr 05, 2012 39.66 40.05 39.48 39.78 651,712 -0.08(-0.20%)
Apr 04, 2012 40.23 40.42 39.29 39.86 935,497 -0.80(-1.97%)
Apr 03, 2012 40.99 41.33 40.46 40.67 1,179,904 -0.30(-0.72%)
Apr 02, 2012 40.46 41.30 40.33 40.96 889,165 +0.41(+1.01%)
Mar 30, 2012 40.90 40.93 40.03 40.55 503,550 +0.03(+0.06%)
Mar 29, 2012 39.80 40.62 39.67 40.53 910,129 +0.56(+1.40%)
Mar 28, 2012 40.60 40.75 39.52 39.97 674,166 -0.79(-1.95%)
Mar 27, 2012 40.86 41.02 40.43 40.76 748,732 -0.03(-0.09%)
Mar 26, 2012 40.80 41.17 40.62 40.80 712,050 +0.38(+0.95%)
Mar 23, 2012 40.42 40.63 39.91 40.41 409,637 -0.02(-0.04%)
Mar 22, 2012 40.22 40.48 40.08 40.43 770,773 -0.26(-0.64%)
Mar 21, 2012 40.63 40.83 40.46 40.69 703,876 +0.01(+0.02%)
Mar 20, 2012 40.54 41.09 40.26 40.68 1,066,386 -0.32(-0.79%)
Mar 19, 2012 41.03 41.22 40.46 41.01 829,452 +0.09(+0.21%)
Mar 16, 2012 41.38 42.09 40.58 40.92 1,581,835 +0.76(+1.89%)
Mar 15, 2012 39.82 40.39 39.81 40.16 776,774 +0.39(+0.99%)
Mar 14, 2012 39.54 40.34 39.53 39.77 1,179,984 +0.21(+0.53%)
Mar 13, 2012 39.33 39.57 39.07 39.56 1,357,772 +0.58(+1.50%)
Mar 12, 2012 39.78 39.85 38.91 38.97 756,320 -0.83(-2.08%)
Mar 09, 2012 39.31 40.10 39.25 39.80 815,627 +0.44(+1.13%)
Mar 08, 2012 38.69 39.57 38.68 39.36 755,068 +1.08(+2.83%)
Mar 07, 2012 38.17 38.99 38.17 38.28 653,613 +0.13(+0.34%)
Mar 06, 2012 39.02 39.02 37.83 38.14 1,761,141 -1.42(-3.59%)
Mar 05, 2012 40.33 40.38 39.49 39.57 1,262,784 -0.93(-2.30%)
Mar 02, 2012 40.23 40.94 40.23 40.50 1,114,066 +0.06(+0.15%)
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.