Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.99 26.18 25.80 25.94 4,653,066 +0.72(+2.85%)
Jun 28, 2012 25.39 25.41 24.83 25.22 4,069,701 -0.16(-0.63%)
Jun 27, 2012 25.52 25.63 25.22 25.38 3,135,015 -0.11(-0.43%)
Jun 26, 2012 25.34 25.73 25.23 25.49 2,784,876 +0.15(+0.59%)
Jun 25, 2012 25.50 25.67 25.21 25.34 2,853,313 -0.39(-1.52%)
Jun 22, 2012 25.76 26.01 25.47 25.73 4,252,342 -0.15(-0.58%)
Jun 21, 2012 26.08 26.79 25.76 25.88 6,993,774 -2.02(-7.24%)
Jun 20, 2012 28.49 28.59 27.89 27.90 2,250,840 -0.62(-2.17%)
Jun 19, 2012 27.68 28.71 27.68 28.52 2,211,533 +0.89(+3.22%)
Jun 18, 2012 27.43 27.76 27.04 27.63 1,858,717 -0.05(-0.18%)
Jun 15, 2012 27.51 27.85 27.37 27.68 2,382,621 +0.34(+1.24%)
Jun 14, 2012 27.03 27.52 26.89 27.34 1,438,018 +0.42(+1.56%)
Jun 13, 2012 27.38 27.51 26.83 26.92 1,492,575 -0.58(-2.11%)
Jun 12, 2012 27.59 27.75 26.85 27.50 2,180,383 +0.03(+0.11%)
Jun 11, 2012 28.47 28.47 27.39 27.47 2,638,113 -0.68(-2.42%)
Jun 08, 2012 27.72 28.24 27.46 28.15 3,142,539 +0.29(+1.04%)
Jun 07, 2012 28.84 28.88 27.81 27.86 1,796,482 -0.60(-2.11%)
Jun 06, 2012 27.84 28.46 27.80 28.46 1,086,312 +0.83(+3.00%)
Jun 05, 2012 27.22 27.68 27.07 27.63 1,498,542 +0.25(+0.91%)
Jun 04, 2012 27.46 27.54 26.79 27.38 1,691,009 +0.05(+0.18%)
Jun 01, 2012 27.61 27.90 27.14 27.33 2,404,081 -0.88(-3.12%)
May 31, 2012 28.07 28.41 27.75 28.21 2,283,682 +0.07(+0.25%)
May 30, 2012 29.21 29.25 27.28 28.14 5,244,326 -1.32(-4.48%)
May 29, 2012 29.29 29.46 29.03 29.46 998,762 +0.35(+1.20%)
May 25, 2012 29.07 29.30 29.00 29.11 1,058,578 +0.09(+0.31%)
May 24, 2012 28.95 29.21 28.82 29.02 1,837,545 +0.17(+0.59%)
May 23, 2012 28.33 28.94 28.05 28.85 1,419,777 +0.38(+1.33%)
May 22, 2012 28.60 29.00 28.38 28.47 2,034,895 +0.00(+0.00%)
May 21, 2012 28.04 28.58 27.75 28.47 1,578,961 +0.48(+1.71%)
May 18, 2012 28.19 28.48 27.91 27.99 2,075,032 -0.03(-0.11%)
May 17, 2012 28.68 28.72 28.02 28.02 2,764,153 -0.63(-2.20%)
May 16, 2012 28.59 29.01 28.46 28.65 2,574,064 +0.17(+0.60%)
May 15, 2012 28.63 28.93 28.43 28.48 2,045,426 -0.22(-0.77%)
May 14, 2012 29.31 29.38 28.64 28.70 1,363,398 -0.89(-3.01%)
May 11, 2012 29.78 30.11 29.59 29.59 1,480,301 -0.45(-1.50%)
May 10, 2012 29.67 30.20 29.63 30.04 2,114,582 +0.62(+2.11%)
May 09, 2012 29.39 29.81 29.16 29.42 1,408,026 -0.33(-1.11%)
May 08, 2012 29.68 29.85 29.25 29.75 2,632,678 -0.09(-0.30%)
May 07, 2012 29.79 29.97 29.60 29.84 1,516,838 +0.00(+0.00%)
May 04, 2012 30.29 30.63 29.72 29.84 1,607,438 -0.59(-1.94%)
May 03, 2012 30.93 30.93 30.09 30.43 3,590,085 -1.19(-3.76%)
May 02, 2012 30.90 31.73 30.70 31.62 2,544,945 +0.63(+2.03%)
May 01, 2012 30.87 31.51 30.84 30.99 2,744,789 +0.12(+0.39%)
Apr 30, 2012 31.27 31.27 30.86 30.87 1,976,702 -0.42(-1.34%)
Apr 27, 2012 31.35 31.50 31.15 31.29 1,444,063 +0.00(+0.00%)
Apr 26, 2012 31.29 31.46 30.98 31.29 2,316,337 +0.04(+0.13%)
Apr 25, 2012 31.26 31.58 30.91 31.25 1,757,141 +0.32(+1.03%)
Apr 24, 2012 31.25 31.37 30.61 30.93 1,490,588 -0.24(-0.77%)
Apr 23, 2012 31.21 31.33 30.85 31.17 1,201,810 -0.32(-1.02%)
Apr 20, 2012 31.35 31.58 31.11 31.49 1,494,479 +0.23(+0.74%)
Apr 19, 2012 31.74 31.89 30.89 31.26 1,558,497 -0.48(-1.51%)
Apr 18, 2012 32.15 32.26 31.70 31.74 1,429,812 -0.50(-1.55%)
Apr 17, 2012 31.83 32.39 31.65 32.24 1,504,695 +0.61(+1.93%)
Apr 16, 2012 31.47 31.84 31.12 31.63 1,156,179 +0.32(+1.02%)
Apr 13, 2012 31.72 31.90 31.24 31.31 1,754,541 -0.50(-1.57%)
Apr 12, 2012 31.73 31.94 31.56 31.81 2,021,850 +0.07(+0.22%)
Apr 11, 2012 31.46 31.85 31.38 31.74 2,223,342 +0.38(+1.21%)
Apr 10, 2012 32.22 32.32 31.35 31.36 3,312,854 -1.42(-4.33%)
Apr 09, 2012 32.75 33.00 32.29 32.78 2,461,008 -0.45(-1.35%)
Apr 05, 2012 33.96 34.48 33.11 33.23 4,465,402 -1.69(-4.84%)
Apr 04, 2012 34.30 35.13 34.30 34.92 1,746,582 +0.29(+0.84%)
Apr 03, 2012 34.44 34.93 34.32 34.63 1,292,038 +0.13(+0.38%)
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.