Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.80 34.84 33.72 34.59 76,880 +2.01(+6.17%)
Jun 28, 2012 32.88 32.95 32.26 32.59 121,278 -0.62(-1.85%)
Jun 27, 2012 33.17 33.28 33.08 33.20 43,218 +0.21(+0.62%)
Jun 26, 2012 32.66 33.05 32.47 32.99 55,226 +0.60(+1.85%)
Jun 25, 2012 32.05 32.40 31.50 32.40 54,188 -0.07(-0.23%)
Jun 22, 2012 32.05 32.50 32.03 32.47 116,594 +0.74(+2.35%)
Jun 21, 2012 32.72 32.78 31.57 31.73 193,066 -1.10(-3.37%)
Jun 20, 2012 33.76 33.81 32.77 32.83 170,514 -1.16(-3.43%)
Jun 19, 2012 34.24 34.30 33.95 33.99 91,098 -0.01(-0.01%)
Jun 18, 2012 33.94 34.27 33.87 34.00 96,604 -0.55(-1.61%)
Jun 15, 2012 34.56 34.72 34.48 34.55 20,458 -0.12(-0.35%)
Jun 14, 2012 34.12 34.85 34.08 34.67 49,346 +0.49(+1.43%)
Jun 13, 2012 34.27 34.77 34.17 34.19 166,850 -0.26(-0.75%)
Jun 12, 2012 34.58 34.67 34.31 34.45 31,602 +0.28(+0.82%)
Jun 11, 2012 35.40 35.40 34.15 34.16 217,868 -1.18(-3.34%)
Jun 08, 2012 34.63 35.34 34.50 35.34 110,054 +0.26(+0.74%)
Jun 07, 2012 36.08 36.12 35.07 35.09 91,348 -0.50(-1.41%)
Jun 06, 2012 35.35 35.73 35.33 35.59 69,454 +0.70(+2.01%)
Jun 05, 2012 34.79 35.03 34.78 34.88 59,792 -0.09(-0.27%)
Jun 04, 2012 34.53 35.38 34.35 34.98 47,646 +0.15(+0.43%)
Jun 01, 2012 35.16 35.25 34.46 34.83 120,424 -1.14(-3.17%)
May 31, 2012 36.48 36.53 35.86 35.97 60,504 -0.46(-1.26%)
May 30, 2012 36.88 36.88 36.41 36.43 63,956 -1.26(-3.33%)
May 29, 2012 38.03 38.12 37.59 37.69 44,494 -0.09(-0.24%)
May 25, 2012 37.72 37.83 37.67 37.77 51,426 +0.05(+0.14%)
May 24, 2012 37.68 37.83 37.44 37.72 87,482 +0.20(+0.55%)
May 23, 2012 37.84 37.87 37.23 37.52 83,254 -0.66(-1.72%)
May 22, 2012 38.50 38.55 38.07 38.17 161,514 -0.46(-1.19%)
May 21, 2012 38.08 38.64 38.08 38.63 50,430 +0.91(+2.41%)
May 18, 2012 38.04 38.11 37.72 37.72 85,586 -0.12(-0.33%)
May 17, 2012 38.66 38.69 37.81 37.84 80,374 -0.71(-1.84%)
May 16, 2012 39.22 39.31 38.55 38.55 78,484 -0.67(-1.72%)
May 15, 2012 39.36 39.53 39.16 39.23 92,170 +0.20(+0.53%)
May 14, 2012 38.94 39.27 38.84 39.02 39,088 -0.45(-1.14%)
May 11, 2012 39.35 39.69 39.35 39.48 45,030 -0.13(-0.33%)
May 10, 2012 39.86 39.95 39.53 39.60 76,452 -0.09(-0.22%)
May 09, 2012 39.34 39.83 39.31 39.69 103,778 -0.11(-0.28%)
May 08, 2012 39.47 39.81 38.95 39.80 211,136 -0.10(-0.25%)
May 07, 2012 39.66 39.93 39.45 39.91 142,508 +0.00(+0.00%)
May 04, 2012 40.20 42.10 39.41 39.91 115,468 -1.03(-2.52%)
May 03, 2012 41.48 41.48 40.86 40.94 79,476 -0.72(-1.73%)
May 02, 2012 41.98 42.07 41.49 41.66 24,456 -0.50(-1.19%)
May 01, 2012 41.93 42.31 41.83 42.16 19,516 +0.05(+0.13%)
Apr 30, 2012 42.11 42.13 41.91 42.10 34,848 -0.01(-0.02%)
Apr 27, 2012 42.17 42.17 42.06 42.11 3,738 -0.16(-0.37%)
Apr 26, 2012 42.17 42.36 42.15 42.27 22,220 +0.32(+0.76%)
Apr 25, 2012 41.59 42.01 41.48 41.95 26,664 +0.30(+0.73%)
Apr 24, 2012 41.90 41.90 41.62 41.64 43,166 -0.20(-0.49%)
Apr 23, 2012 41.45 41.87 41.35 41.84 57,762 -0.05(-0.13%)
Apr 20, 2012 42.06 42.06 41.76 41.90 20,966 +0.26(+0.62%)
Apr 19, 2012 41.91 42.00 41.55 41.64 162,178 +0.01(+0.01%)
Apr 18, 2012 41.55 41.69 41.16 41.63 55,610 -0.22(-0.51%)
Apr 17, 2012 41.86 41.99 41.72 41.85 38,738 +0.11(+0.25%)
Apr 16, 2012 42.27 42.30 41.71 41.74 92,148 -1.08(-2.51%)
Apr 13, 2012 42.74 42.82 42.49 42.82 41,756 -0.06(-0.14%)
Apr 12, 2012 42.16 42.91 42.16 42.88 56,884 +0.70(+1.66%)
Apr 11, 2012 42.08 42.38 41.99 42.18 44,308 +0.03(+0.08%)
Apr 10, 2012 42.78 42.98 42.08 42.15 135,798 -0.90(-2.10%)
Apr 09, 2012 42.74 43.12 42.51 43.05 130,972 -0.31(-0.71%)
Apr 05, 2012 42.80 43.37 42.79 43.36 30,192 +0.27(+0.61%)
Apr 04, 2012 43.65 43.78 43.02 43.09 96,708 -0.79(-1.80%)
Apr 03, 2012 44.19 44.25 43.75 43.88 46,210 -0.20(-0.44%)
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.