Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.59 36.76 36.08 36.64 2,109,447 -0.03(-0.07%)
May 30, 2012 36.70 36.93 36.60 36.67 1,597,433 -0.24(-0.65%)
May 29, 2012 36.67 37.03 36.59 36.91 1,112,639 +0.44(+1.20%)
May 25, 2012 36.53 36.67 36.38 36.47 1,053,196 +0.02(+0.05%)
May 24, 2012 36.17 36.45 36.08 36.45 1,302,973 +0.30(+0.83%)
May 23, 2012 35.55 36.22 35.19 36.15 990,724 +0.43(+1.20%)
May 22, 2012 36.00 36.16 35.56 35.72 1,108,394 -0.19(-0.53%)
May 21, 2012 35.35 35.91 35.10 35.91 1,074,082 +0.56(+1.58%)
May 18, 2012 35.90 35.90 35.26 35.35 965,512 -0.21(-0.59%)
May 17, 2012 36.49 36.56 35.56 35.56 1,276,376 -0.92(-2.53%)
May 16, 2012 36.95 37.01 36.40 36.49 1,558,694 -0.40(-1.09%)
May 15, 2012 36.95 37.20 36.81 36.89 879,855 -0.13(-0.35%)
May 14, 2012 37.13 37.25 36.93 37.02 950,953 -0.44(-1.17%)
May 11, 2012 37.45 37.72 37.38 37.45 643,897 -0.27(-0.73%)
May 10, 2012 37.62 37.80 37.34 37.73 1,216,350 +0.32(+0.86%)
May 09, 2012 37.07 37.78 37.02 37.41 1,152,458 -0.01(-0.02%)
May 08, 2012 37.15 37.45 36.62 37.42 1,716,785 +0.00(+0.00%)
May 07, 2012 37.21 37.46 37.14 37.42 871,000 +0.15(+0.39%)
May 04, 2012 37.86 37.88 37.24 37.27 1,367,885 -0.63(-1.66%)
May 03, 2012 37.91 38.25 37.81 37.90 1,320,256 -0.02(-0.05%)
May 02, 2012 37.99 38.09 37.81 37.92 1,850,532 -0.33(-0.86%)
May 01, 2012 38.18 38.61 38.15 38.25 1,175,753 +0.06(+0.17%)
Apr 30, 2012 38.22 38.41 38.09 38.19 2,611,420 -0.02(-0.05%)
Apr 27, 2012 38.21 38.42 37.96 38.20 1,345,701 +0.14(+0.36%)
Apr 26, 2012 39.07 39.07 37.96 38.07 3,049,125 -1.25(-3.19%)
Apr 25, 2012 39.57 39.72 39.25 39.32 1,922,246 +0.04(+0.09%)
Apr 24, 2012 39.21 39.43 39.05 39.28 858,183 +0.08(+0.21%)
Apr 23, 2012 39.51 39.51 38.90 39.20 1,126,797 -0.59(-1.49%)
Apr 20, 2012 39.68 39.96 39.59 39.80 878,100 +0.20(+0.51%)
Apr 19, 2012 39.37 39.84 39.36 39.59 1,682,804 +0.25(+0.63%)
Apr 18, 2012 39.31 39.56 39.29 39.35 1,298,253 -0.11(-0.28%)
Apr 17, 2012 39.46 39.59 39.04 39.46 1,016,493 +0.34(+0.86%)
Apr 16, 2012 38.80 39.20 38.54 39.12 1,919,734 +0.01(+0.02%)
Apr 13, 2012 39.08 39.38 39.06 39.11 1,554,111 -0.04(-0.09%)
Apr 12, 2012 39.13 39.33 39.03 39.15 1,975,168 +0.07(+0.19%)
Apr 11, 2012 39.66 39.84 39.04 39.07 1,375,390 +0.26(+0.66%)
Apr 10, 2012 39.59 39.69 38.70 38.82 2,033,663 -0.90(-2.26%)
Apr 09, 2012 39.38 39.73 39.27 39.71 1,703,931 -0.13(-0.32%)
Apr 05, 2012 39.76 39.91 39.59 39.84 1,234,670 -0.05(-0.11%)
Apr 04, 2012 39.59 39.96 39.35 39.89 1,765,817 +0.06(+0.16%)
Apr 03, 2012 39.46 39.84 39.35 39.82 1,813,362 +0.41(+1.04%)
Apr 02, 2012 38.90 39.48 38.90 39.41 1,481,201 +0.20(+0.51%)
Mar 30, 2012 39.28 39.31 38.89 39.21 1,610,069 +0.12(+0.30%)
Mar 29, 2012 38.54 39.15 38.30 39.09 1,571,217 +0.28(+0.73%)
Mar 28, 2012 38.64 38.86 38.52 38.81 1,978,984 +0.08(+0.21%)
Mar 27, 2012 38.02 38.82 37.80 38.73 1,748,740 +0.75(+1.97%)
Mar 26, 2012 37.87 37.99 37.68 37.98 967,525 +0.40(+1.07%)
Mar 23, 2012 37.45 37.61 37.20 37.57 1,082,157 +0.24(+0.64%)
Mar 22, 2012 37.23 37.51 37.04 37.34 984,792 -0.23(-0.61%)
Mar 21, 2012 37.82 37.90 37.56 37.56 900,190 -0.17(-0.46%)
Mar 20, 2012 37.64 37.99 37.56 37.74 993,943 -0.11(-0.29%)
Mar 19, 2012 37.91 38.21 37.82 37.85 950,448 +0.00(+0.00%)
Mar 16, 2012 37.14 37.85 37.14 37.85 2,816,344 +0.70(+1.87%)
Mar 15, 2012 36.83 37.24 36.79 37.15 777,154 +0.30(+0.82%)
Mar 14, 2012 36.85 37.05 36.71 36.85 1,059,802 -0.07(-0.20%)
Mar 13, 2012 36.40 36.99 36.31 36.92 1,091,642 +0.63(+1.74%)
Mar 12, 2012 36.24 36.47 36.14 36.29 982,108 -0.03(-0.08%)
Mar 09, 2012 36.45 36.70 36.22 36.32 735,122 -0.14(-0.38%)
Mar 08, 2012 36.25 36.64 36.17 36.46 1,425,354 +0.37(+1.04%)
Mar 07, 2012 36.02 36.17 35.86 36.08 1,025,902 +0.16(+0.46%)
Mar 06, 2012 35.94 36.00 35.74 35.92 2,391,552 -0.37(-1.03%)
Mar 05, 2012 36.37 36.43 36.15 36.29 1,047,691 -0.11(-0.30%)
Mar 02, 2012 36.52 36.68 36.24 36.40 947,331 -0.16(-0.43%)
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.