Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.75 24.03 23.14 23.32 13,376,685 -0.10(-0.41%)
Jun 28, 2012 24.09 24.14 23.16 23.42 7,066,024 -0.79(-3.27%)
Jun 27, 2012 24.22 24.47 23.95 24.21 2,995,319 -0.02(-0.09%)
Jun 26, 2012 24.62 24.69 24.15 24.23 4,096,309 -0.26(-1.07%)
Jun 25, 2012 24.81 24.89 24.42 24.49 5,610,699 -0.60(-2.38%)
Jun 22, 2012 24.68 25.11 24.46 25.09 10,756,253 +0.64(+2.63%)
Jun 21, 2012 24.89 25.03 24.39 24.44 3,733,131 -0.46(-1.84%)
Jun 20, 2012 24.88 25.15 24.64 24.90 4,138,943 +0.01(+0.05%)
Jun 19, 2012 24.89 25.25 24.78 24.89 4,063,380 +0.22(+0.89%)
Jun 18, 2012 24.47 24.73 24.27 24.67 3,335,354 +0.05(+0.18%)
Jun 15, 2012 24.42 24.64 24.23 24.62 4,797,753 +0.20(+0.83%)
Jun 14, 2012 25.31 25.31 24.12 24.42 4,502,870 +0.29(+1.21%)
Jun 13, 2012 24.46 24.62 23.98 24.13 3,659,496 -0.33(-1.36%)
Jun 12, 2012 24.28 24.52 24.05 24.46 2,757,212 +0.34(+1.39%)
Jun 11, 2012 24.61 24.61 24.10 24.12 2,633,086 -0.28(-1.16%)
Jun 08, 2012 24.16 24.42 23.97 24.41 3,564,888 +0.06(+0.27%)
Jun 07, 2012 24.60 24.64 24.10 24.34 3,145,307 -0.04(-0.15%)
Jun 06, 2012 24.29 24.42 24.13 24.38 3,124,161 +0.30(+1.23%)
Jun 05, 2012 23.68 24.15 23.59 24.08 2,958,882 +0.32(+1.34%)
Jun 04, 2012 23.48 23.83 23.30 23.76 4,319,748 +0.32(+1.35%)
Jun 01, 2012 24.08 24.22 23.36 23.45 5,323,533 -1.17(-4.74%)
May 31, 2012 24.55 24.70 24.18 24.62 2,726,075 +0.04(+0.16%)
May 30, 2012 24.81 24.84 24.51 24.58 2,532,688 -0.47(-1.89%)
May 29, 2012 24.77 25.08 24.58 25.05 3,264,257 +0.41(+1.66%)
May 25, 2012 24.73 24.85 24.45 24.64 2,777,494 -0.07(-0.29%)
May 24, 2012 24.50 25.11 24.44 24.71 4,220,307 +0.38(+1.56%)
May 23, 2012 24.27 24.64 23.90 24.33 4,797,074 -0.01(-0.06%)
May 22, 2012 24.08 24.89 24.08 24.35 7,308,408 +0.42(+1.76%)
May 21, 2012 23.47 23.95 23.29 23.93 5,507,093 +0.57(+2.44%)
May 18, 2012 23.42 23.88 23.30 23.36 5,103,589 -0.02(-0.10%)
May 17, 2012 24.06 24.15 23.29 23.38 6,765,327 -0.70(-2.93%)
May 16, 2012 24.10 24.25 23.86 24.08 6,221,254 +0.10(+0.41%)
May 15, 2012 24.16 24.38 23.96 23.99 4,174,148 -0.25(-1.04%)
May 14, 2012 23.97 24.37 23.86 24.24 4,607,189 -0.08(-0.33%)
May 11, 2012 24.25 24.56 24.17 24.32 3,283,624 -0.01(-0.03%)
May 10, 2012 24.75 24.89 24.29 24.33 5,163,437 -0.10(-0.42%)
May 09, 2012 24.43 24.73 24.34 24.43 6,664,356 -0.33(-1.33%)
May 08, 2012 25.35 25.35 24.16 24.76 7,812,360 -0.97(-3.77%)
May 07, 2012 25.78 26.06 25.66 25.73 4,079,286 -0.21(-0.80%)
May 04, 2012 26.60 26.62 25.87 25.94 4,919,904 -0.87(-3.23%)
May 03, 2012 27.14 27.18 26.74 26.80 2,848,234 -0.37(-1.37%)
May 02, 2012 26.74 27.25 26.66 27.18 3,059,761 +0.42(+1.56%)
May 01, 2012 26.65 26.94 26.32 26.76 5,188,190 +0.22(+0.84%)
Apr 30, 2012 26.94 27.03 26.47 26.54 3,084,049 -0.38(-1.39%)
Apr 27, 2012 27.05 27.20 26.26 26.91 7,071,911 +0.03(+0.13%)
Apr 26, 2012 26.17 26.94 26.17 26.88 7,184,788 +0.83(+3.17%)
Apr 25, 2012 25.71 26.16 25.71 26.05 4,592,847 +0.39(+1.54%)
Apr 24, 2012 26.18 26.24 25.57 25.66 3,801,173 -0.54(-2.07%)
Apr 23, 2012 26.21 26.24 25.79 26.20 3,841,213 -0.16(-0.60%)
Apr 20, 2012 26.09 26.41 26.03 26.36 3,439,629 +0.33(+1.27%)
Apr 19, 2012 26.02 26.23 25.86 26.03 2,912,740 +0.02(+0.09%)
Apr 18, 2012 26.11 26.15 25.90 26.00 4,633,334 -0.17(-0.67%)
Apr 17, 2012 26.04 26.28 26.00 26.18 2,643,371 +0.18(+0.70%)
Apr 16, 2012 26.08 26.27 25.92 26.00 5,027,480 -0.01(-0.05%)
Apr 13, 2012 25.54 26.08 25.52 26.01 4,608,020 +0.40(+1.58%)
Apr 12, 2012 25.37 25.63 25.27 25.61 3,145,501 +0.24(+0.96%)
Apr 11, 2012 25.59 25.59 25.31 25.36 3,209,933 +0.14(+0.55%)
Apr 10, 2012 25.94 26.00 25.16 25.22 4,998,047 -0.75(-2.90%)
Apr 09, 2012 25.78 26.10 25.75 25.98 3,461,436 -0.26(-1.00%)
Apr 05, 2012 24.96 26.45 24.96 26.24 5,853,407 +0.29(+1.12%)
Apr 04, 2012 25.95 26.07 25.74 25.95 3,157,780 -0.20(-0.76%)
Apr 03, 2012 25.95 26.21 25.81 26.15 4,869,613 +0.12(+0.45%)
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.