Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.60 24.75 24.23 24.66 2,721,126 +0.04(+0.16%)
May 30, 2012 24.85 24.89 24.55 24.62 2,528,091 -0.48(-1.90%)
May 29, 2012 24.81 25.12 24.63 25.10 3,258,331 +0.41(+1.66%)
May 25, 2012 24.78 24.89 24.49 24.69 2,772,452 -0.07(-0.29%)
May 24, 2012 24.54 25.15 24.48 24.76 4,212,646 +0.38(+1.56%)
May 23, 2012 24.31 24.68 23.95 24.38 4,788,366 -0.01(-0.06%)
May 22, 2012 24.12 24.93 24.12 24.39 7,295,141 +0.42(+1.76%)
May 21, 2012 23.51 24.00 23.33 23.97 5,497,096 +0.57(+2.44%)
May 18, 2012 23.46 23.93 23.34 23.40 5,094,325 -0.02(-0.10%)
May 17, 2012 24.10 24.19 23.33 23.42 6,753,046 -0.71(-2.93%)
May 16, 2012 24.15 24.30 23.90 24.13 6,209,961 +0.10(+0.41%)
May 15, 2012 24.20 24.43 24.00 24.03 4,166,571 -0.25(-1.04%)
May 14, 2012 24.01 24.42 23.90 24.28 4,598,825 -0.08(-0.33%)
May 11, 2012 24.30 24.60 24.22 24.36 3,277,663 -0.01(-0.03%)
May 10, 2012 24.79 24.94 24.33 24.37 5,154,064 -0.10(-0.42%)
May 09, 2012 24.47 24.78 24.38 24.47 6,652,258 -0.33(-1.33%)
May 08, 2012 25.40 25.40 24.20 24.80 7,798,179 -0.97(-3.77%)
May 07, 2012 25.82 26.10 25.71 25.78 4,071,880 -0.21(-0.80%)
May 04, 2012 26.65 26.67 25.92 25.98 4,910,972 -0.87(-3.23%)
May 03, 2012 27.19 27.23 26.79 26.85 2,843,063 -0.37(-1.37%)
May 02, 2012 26.79 27.30 26.71 27.22 3,054,206 +0.42(+1.56%)
May 01, 2012 26.70 26.99 26.36 26.81 5,178,772 +0.22(+0.84%)
Apr 30, 2012 26.99 27.08 26.52 26.59 3,078,451 -0.38(-1.39%)
Apr 27, 2012 27.10 27.25 26.30 26.96 7,059,073 +0.04(+0.13%)
Apr 26, 2012 26.21 26.99 26.21 26.93 7,171,745 +0.83(+3.17%)
Apr 25, 2012 25.76 26.21 25.76 26.10 4,584,510 +0.40(+1.54%)
Apr 24, 2012 26.23 26.29 25.62 25.70 3,794,273 -0.54(-2.07%)
Apr 23, 2012 26.26 26.29 25.83 26.25 3,834,240 -0.16(-0.60%)
Apr 20, 2012 26.13 26.46 26.08 26.41 3,433,385 +0.33(+1.27%)
Apr 19, 2012 26.07 26.27 25.91 26.08 2,907,452 +0.02(+0.09%)
Apr 18, 2012 26.16 26.20 25.95 26.05 4,624,923 -0.17(-0.67%)
Apr 17, 2012 26.08 26.33 26.04 26.23 2,638,572 +0.18(+0.70%)
Apr 16, 2012 26.13 26.32 25.97 26.04 5,018,354 -0.01(-0.05%)
Apr 13, 2012 25.59 26.13 25.57 26.06 4,599,655 +0.41(+1.58%)
Apr 12, 2012 25.41 25.68 25.31 25.65 3,139,791 +0.24(+0.96%)
Apr 11, 2012 25.63 25.64 25.36 25.41 3,204,106 +0.14(+0.55%)
Apr 10, 2012 25.99 26.05 25.20 25.27 4,988,974 -0.76(-2.90%)
Apr 09, 2012 25.82 26.14 25.80 26.02 3,455,153 -0.26(-1.00%)
Apr 05, 2012 25.01 26.50 25.01 26.29 5,842,781 +0.29(+1.12%)
Apr 04, 2012 25.99 26.12 25.79 26.00 3,152,048 -0.20(-0.76%)
Apr 03, 2012 26.00 26.26 25.86 26.20 4,860,773 +0.12(+0.45%)
Apr 02, 2012 25.40 26.22 25.21 26.08 4,363,798 +0.55(+2.17%)
Mar 30, 2012 26.11 26.18 25.51 25.52 8,164,351 -0.43(-1.67%)
Mar 29, 2012 25.94 25.99 25.67 25.96 4,986,257 -0.07(-0.27%)
Mar 28, 2012 26.34 26.40 25.87 26.03 5,398,905 -0.34(-1.30%)
Mar 27, 2012 26.58 26.66 26.28 26.37 6,282,986 -0.09(-0.35%)
Mar 26, 2012 25.87 26.54 25.87 26.46 6,697,762 +0.76(+2.96%)
Mar 23, 2012 25.92 26.15 25.44 25.70 7,161,027 -0.35(-1.34%)
Mar 22, 2012 25.96 26.13 25.80 26.05 5,516,015 +0.01(+0.03%)
Mar 21, 2012 26.01 26.20 25.91 26.04 4,274,930 +0.03(+0.13%)
Mar 20, 2012 25.77 26.09 25.74 26.01 4,503,557 +0.15(+0.58%)
Mar 19, 2012 25.77 25.95 25.64 25.86 4,670,157 +0.03(+0.11%)
Mar 16, 2012 25.81 26.20 25.71 25.83 8,266,723 +0.02(+0.06%)
Mar 15, 2012 25.70 25.86 25.43 25.81 5,196,828 +0.11(+0.44%)
Mar 14, 2012 25.75 25.97 25.60 25.70 5,123,236 -0.26(-0.99%)
Mar 13, 2012 25.71 25.97 25.63 25.96 6,528,960 +0.30(+1.15%)
Mar 12, 2012 25.44 25.79 25.36 25.66 7,087,384 +0.17(+0.66%)
Mar 09, 2012 25.68 25.78 25.49 25.49 5,263,888 -0.10(-0.38%)
Mar 08, 2012 25.40 25.76 25.38 25.59 4,219,206 +0.24(+0.94%)
Mar 07, 2012 25.33 25.47 25.21 25.35 5,250,333 +0.05(+0.21%)
Mar 06, 2012 25.45 25.58 25.26 25.30 5,585,928 -0.37(-1.43%)
Mar 05, 2012 25.61 25.77 25.55 25.66 4,727,341 -0.05(-0.21%)
Mar 02, 2012 25.71 25.81 25.61 25.72 6,082,907 +0.00(+0.01%)
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.