Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.90 31.24 30.90 31.22 11,627,228 +0.58(+1.89%)
Jun 28, 2012 30.68 30.73 30.33 30.64 15,347,678 -0.14(-0.45%)
Jun 27, 2012 30.54 30.88 30.49 30.78 9,819,699 +0.33(+1.08%)
Jun 26, 2012 30.42 30.55 30.34 30.45 7,792,991 +0.09(+0.30%)
Jun 25, 2012 30.29 30.49 30.29 30.36 10,491,439 -0.37(-1.22%)
Jun 22, 2012 30.57 30.80 30.50 30.73 5,799,610 +0.32(+1.04%)
Jun 21, 2012 30.78 30.92 30.38 30.42 6,502,028 -0.43(-1.38%)
Jun 20, 2012 30.88 30.99 30.64 30.85 7,151,173 -0.08(-0.27%)
Jun 19, 2012 30.71 31.01 30.71 30.93 7,394,878 +0.28(+0.91%)
Jun 18, 2012 30.43 30.65 30.41 30.65 8,767,779 +0.21(+0.67%)
Jun 15, 2012 30.39 30.52 30.37 30.44 9,036,042 +0.11(+0.38%)
Jun 14, 2012 29.94 30.41 29.89 30.33 17,194,074 +0.45(+1.50%)
Jun 13, 2012 29.90 30.15 29.80 29.88 18,553,290 -0.03(-0.11%)
Jun 12, 2012 29.69 29.91 29.53 29.91 10,836,471 +0.28(+0.94%)
Jun 11, 2012 29.99 30.04 29.62 29.63 9,609,571 -0.26(-0.87%)
Jun 08, 2012 29.63 29.93 29.63 29.90 6,396,482 +0.18(+0.61%)
Jun 07, 2012 29.90 29.90 29.65 29.72 8,950,085 +0.02(+0.05%)
Jun 06, 2012 29.36 29.70 29.31 29.70 10,447,825 +0.46(+1.56%)
Jun 05, 2012 28.99 29.32 28.96 29.24 9,328,535 +0.16(+0.56%)
Jun 04, 2012 29.02 29.14 28.91 29.08 6,813,237 +0.07(+0.23%)
Jun 01, 2012 29.25 29.33 28.98 29.01 12,920,515 -0.52(-1.77%)
May 31, 2012 29.68 29.75 29.37 29.54 5,833,547 -0.15(-0.50%)
May 30, 2012 29.75 29.77 29.59 29.68 4,673,043 -0.17(-0.57%)
May 29, 2012 29.92 30.02 29.76 29.85 11,810,859 +0.10(+0.33%)
May 25, 2012 29.76 29.92 29.67 29.76 3,752,273 -0.07(-0.25%)
May 24, 2012 29.63 29.83 29.54 29.83 8,068,466 +0.29(+0.97%)
May 23, 2012 29.60 29.69 29.26 29.54 8,285,640 -0.13(-0.44%)
May 22, 2012 29.78 29.95 29.59 29.68 6,871,496 -0.08(-0.27%)
May 21, 2012 29.50 29.78 29.49 29.76 9,590,412 +0.29(+0.97%)
May 18, 2012 29.81 29.82 29.38 29.47 8,360,124 -0.26(-0.88%)
May 17, 2012 30.07 30.08 29.70 29.73 7,058,092 -0.28(-0.93%)
May 16, 2012 30.03 30.15 29.97 30.01 8,286,685 +0.05(+0.16%)
May 15, 2012 30.07 30.18 29.88 29.96 6,371,893 -0.18(-0.60%)
May 14, 2012 30.07 30.26 29.93 30.14 10,322,202 -0.10(-0.32%)
May 11, 2012 30.21 30.48 30.21 30.24 4,300,989 -0.03(-0.11%)
May 10, 2012 30.21 30.40 30.21 30.27 4,163,198 +0.21(+0.71%)
May 09, 2012 30.09 30.25 29.88 30.06 10,641,734 -0.20(-0.68%)
May 08, 2012 30.08 30.33 29.95 30.26 4,876,588 +0.01(+0.03%)
May 07, 2012 30.01 30.36 30.01 30.26 6,964,325 +0.07(+0.22%)
May 04, 2012 30.47 30.49 30.17 30.19 5,980,500 -0.40(-1.31%)
May 03, 2012 30.74 30.74 30.54 30.59 4,035,379 -0.11(-0.37%)
May 02, 2012 30.64 30.73 30.61 30.70 3,504,384 -0.06(-0.19%)
May 01, 2012 30.59 30.84 30.44 30.76 6,771,336 +0.11(+0.37%)
Apr 30, 2012 30.65 30.75 30.57 30.65 5,844,314 -0.02(-0.05%)
Apr 27, 2012 30.70 30.80 30.57 30.66 4,430,028 +0.02(+0.05%)
Apr 26, 2012 30.52 30.69 30.41 30.65 6,698,098 -0.01(-0.03%)
Apr 25, 2012 30.49 30.70 30.47 30.66 7,608,348 +0.32(+1.05%)
Apr 24, 2012 30.26 30.40 30.19 30.34 3,636,392 +0.11(+0.35%)
Apr 23, 2012 30.15 30.27 30.14 30.23 6,005,424 -0.24(-0.78%)
Apr 20, 2012 30.40 30.62 30.35 30.47 6,994,136 +0.16(+0.54%)
Apr 19, 2012 30.40 30.55 30.19 30.30 11,679,537 +0.07(+0.22%)
Apr 18, 2012 30.28 30.35 30.22 30.24 4,993,865 -0.10(-0.32%)
Apr 17, 2012 30.05 30.36 29.99 30.34 5,133,891 +0.44(+1.48%)
Apr 16, 2012 30.03 30.03 29.81 29.90 8,865,088 +0.01(+0.03%)
Apr 13, 2012 30.14 30.14 29.89 29.89 5,581,894 -0.30(-1.00%)
Apr 12, 2012 30.06 30.22 30.04 30.19 5,779,188 +0.16(+0.54%)
Apr 11, 2012 30.17 30.20 30.00 30.03 4,642,970 +0.11(+0.35%)
Apr 10, 2012 30.25 30.32 29.90 29.92 7,955,701 -0.34(-1.13%)
Apr 09, 2012 30.39 30.41 30.25 30.26 3,902,540 -0.38(-1.25%)
Apr 05, 2012 30.56 30.68 30.49 30.65 4,328,133 -0.00(-0.01%)
Apr 04, 2012 30.70 30.75 30.58 30.65 8,686,016 -0.17(-0.54%)
Apr 03, 2012 30.87 31.05 30.68 30.82 10,847,668 -0.02(-0.05%)
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.