Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 37.35 37.46 37.02 37.28 2,527,282 +0.29(+0.78%)
Jun 28, 2012 36.84 37.00 36.54 37.00 2,052,066 +0.15(+0.41%)
Jun 27, 2012 36.37 36.92 36.28 36.84 2,871,722 +0.60(+1.66%)
Jun 26, 2012 35.87 36.31 35.85 36.24 3,554,652 +0.46(+1.28%)
Jun 25, 2012 35.65 35.87 35.54 35.78 6,683,720 +0.04(+0.11%)
Jun 22, 2012 36.05 36.12 35.62 35.74 7,837,994 -0.16(-0.45%)
Jun 21, 2012 36.53 36.75 35.88 35.91 11,309,564 -0.51(-1.39%)
Jun 20, 2012 36.84 36.88 36.27 36.41 2,944,154 -0.38(-1.02%)
Jun 19, 2012 36.96 37.03 36.71 36.79 1,928,780 -0.06(-0.15%)
Jun 18, 2012 36.92 37.05 36.81 36.84 2,694,979 -0.07(-0.20%)
Jun 15, 2012 36.96 37.14 36.82 36.92 4,818,906 +0.03(+0.09%)
Jun 14, 2012 36.75 36.91 36.69 36.88 2,222,670 +0.20(+0.53%)
Jun 13, 2012 36.57 36.84 36.41 36.69 1,852,518 +0.07(+0.20%)
Jun 12, 2012 36.28 36.80 36.28 36.62 2,087,127 -0.13(-0.34%)
Jun 11, 2012 36.88 37.15 36.72 36.74 2,033,502 -0.02(-0.06%)
Jun 08, 2012 36.30 36.79 36.30 36.76 2,563,627 +0.39(+1.08%)
Jun 07, 2012 36.34 36.49 36.15 36.37 4,103,265 +0.15(+0.41%)
Jun 06, 2012 35.49 36.22 35.38 36.22 2,486,720 +0.86(+2.42%)
Jun 05, 2012 35.64 35.64 35.30 35.37 3,619,289 -0.34(-0.96%)
Jun 04, 2012 35.61 35.73 35.51 35.71 2,870,568 +0.15(+0.44%)
Jun 01, 2012 35.42 35.72 35.36 35.56 2,632,186 -0.07(-0.21%)
May 31, 2012 35.35 35.74 35.30 35.63 3,051,475 +0.24(+0.69%)
May 30, 2012 35.58 35.81 35.38 35.38 1,954,683 -0.37(-1.03%)
May 29, 2012 35.67 35.79 35.51 35.75 2,200,325 +0.09(+0.25%)
May 25, 2012 35.89 36.00 35.56 35.66 2,060,478 -0.10(-0.27%)
May 24, 2012 35.88 36.07 35.47 35.76 3,244,185 -0.15(-0.43%)
May 23, 2012 35.91 36.18 35.69 35.91 2,728,556 -0.07(-0.18%)
May 22, 2012 35.57 36.00 35.52 35.98 2,615,341 +0.40(+1.12%)
May 21, 2012 35.51 35.60 35.26 35.58 2,043,736 +0.16(+0.46%)
May 18, 2012 35.47 35.88 35.35 35.42 3,049,030 -0.09(-0.25%)
May 17, 2012 35.80 35.84 35.41 35.51 3,096,892 -0.23(-0.64%)
May 16, 2012 35.79 35.87 35.64 35.74 2,633,908 +0.06(+0.16%)
May 15, 2012 35.82 36.09 35.65 35.68 2,599,217 -0.26(-0.73%)
May 14, 2012 35.77 36.18 35.74 35.94 2,045,432 -0.08(-0.23%)
May 11, 2012 36.00 36.29 35.96 36.02 3,086,819 -0.07(-0.20%)
May 10, 2012 36.25 36.43 36.04 36.09 2,787,183 +0.13(+0.36%)
May 09, 2012 35.98 36.24 35.91 35.96 2,883,473 -0.26(-0.72%)
May 08, 2012 36.03 36.27 35.89 36.22 2,273,286 +0.10(+0.27%)
May 07, 2012 36.12 36.25 35.98 36.13 2,059,255 -0.10(-0.27%)
May 04, 2012 36.13 36.40 36.00 36.22 1,719,540 +0.05(+0.14%)
May 03, 2012 36.27 36.64 36.16 36.18 3,644,638 +0.21(+0.59%)
May 02, 2012 35.98 36.31 35.84 35.96 2,853,214 -0.07(-0.18%)
May 01, 2012 36.05 36.14 35.87 36.03 2,645,472 +0.01(+0.02%)
Apr 30, 2012 35.74 36.04 35.59 36.02 2,036,636 +0.24(+0.68%)
Apr 27, 2012 35.66 35.83 35.50 35.78 1,611,669 +0.19(+0.53%)
Apr 26, 2012 35.52 35.68 35.34 35.59 1,467,648 +0.09(+0.25%)
Apr 25, 2012 35.54 35.59 35.28 35.50 2,051,006 +0.05(+0.14%)
Apr 24, 2012 35.13 35.52 35.09 35.45 2,004,591 +0.32(+0.90%)
Apr 23, 2012 35.04 35.20 34.91 35.13 1,837,768 -0.09(-0.25%)
Apr 20, 2012 34.92 35.27 34.81 35.22 2,067,296 +0.33(+0.96%)
Apr 19, 2012 34.96 35.09 34.70 34.89 1,808,892 -0.09(-0.26%)
Apr 18, 2012 34.98 35.30 34.94 34.98 2,394,948 -0.15(-0.42%)
Apr 17, 2012 35.25 35.25 34.71 35.12 3,022,792 +0.06(+0.16%)
Apr 16, 2012 34.68 35.10 34.47 35.07 2,825,040 +0.61(+1.77%)
Apr 13, 2012 34.72 34.90 34.43 34.46 6,219,028 -0.32(-0.91%)
Apr 12, 2012 34.45 34.81 34.32 34.77 2,331,866 +0.38(+1.09%)
Apr 11, 2012 34.57 34.57 34.32 34.40 3,264,382 +0.12(+0.36%)
Apr 10, 2012 34.57 34.67 34.15 34.28 2,380,474 -0.42(-1.20%)
Apr 09, 2012 34.66 34.82 34.63 34.69 2,262,071 -0.27(-0.77%)
Apr 05, 2012 35.19 35.24 34.79 34.96 3,322,694 -0.33(-0.92%)
Apr 04, 2012 35.12 35.43 35.03 35.29 3,152,664 +0.07(+0.21%)
Apr 03, 2012 35.36 35.47 34.93 35.21 3,551,450 -0.24(-0.69%)
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.