Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.75 33.96 32.41 32.50 9,994,129 -2.00(-5.79%)
May 30, 2012 34.83 34.88 34.42 34.49 2,344,493 -0.55(-1.57%)
May 29, 2012 34.83 35.15 34.67 35.04 2,977,152 +0.42(+1.21%)
May 25, 2012 34.47 34.84 34.36 34.62 2,327,785 +0.20(+0.57%)
May 24, 2012 34.16 34.65 34.06 34.42 2,400,060 +0.14(+0.42%)
May 23, 2012 33.66 34.38 33.60 34.28 2,687,921 +0.40(+1.19%)
May 22, 2012 33.88 34.55 33.63 33.88 3,114,615 +0.05(+0.16%)
May 21, 2012 33.30 33.93 32.85 33.82 3,076,552 +0.46(+1.39%)
May 18, 2012 33.30 33.80 32.99 33.36 3,750,891 +0.24(+0.72%)
May 17, 2012 34.12 34.36 33.12 33.12 4,677,650 -1.03(-3.02%)
May 16, 2012 34.65 34.81 34.11 34.15 4,410,220 -0.39(-1.13%)
May 15, 2012 34.27 35.09 34.17 34.54 3,432,575 +0.29(+0.84%)
May 14, 2012 34.51 35.00 34.21 34.25 3,647,071 -0.52(-1.49%)
May 11, 2012 35.04 35.69 34.56 34.77 9,610,077 -1.75(-4.80%)
May 10, 2012 37.13 37.13 36.26 36.53 4,840,951 -0.27(-0.72%)
May 09, 2012 36.31 37.13 36.06 36.79 3,193,620 -0.06(-0.17%)
May 08, 2012 37.49 37.49 36.01 36.85 4,036,940 -0.83(-2.21%)
May 07, 2012 38.01 38.39 37.63 37.69 2,159,372 -0.46(-1.20%)
May 04, 2012 38.77 38.88 38.12 38.14 2,160,577 -0.66(-1.69%)
May 03, 2012 39.21 39.41 38.59 38.80 3,086,907 -0.23(-0.59%)
May 02, 2012 38.00 39.07 38.00 39.03 3,585,406 +0.91(+2.40%)
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.