Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.21 25.29 24.96 25.10 871,332 +0.22(+0.90%)
May 30, 2012 24.93 25.03 24.88 24.88 1,371,643 -0.56(-2.21%)
May 29, 2012 25.45 25.46 25.32 25.44 885,164 -0.03(-0.12%)
May 25, 2012 25.34 25.56 25.33 25.47 566,502 -0.05(-0.19%)
May 24, 2012 25.38 25.61 25.31 25.52 648,572 +0.19(+0.75%)
May 23, 2012 25.23 25.33 25.02 25.33 1,597,687 -0.32(-1.25%)
May 22, 2012 25.47 25.78 25.43 25.65 1,322,498 -0.09(-0.35%)
May 21, 2012 25.64 25.77 25.46 25.74 1,373,918 +0.21(+0.82%)
May 18, 2012 25.52 25.64 25.39 25.53 4,764,109 -0.26(-1.01%)
May 17, 2012 25.86 25.99 25.74 25.79 1,035,754 -0.29(-1.13%)
May 16, 2012 26.16 26.25 26.04 26.08 1,270,921 -0.49(-1.86%)
May 15, 2012 26.50 26.74 26.47 26.58 633,357 -0.03(-0.11%)
May 14, 2012 26.61 26.79 26.48 26.61 414,042 -0.21(-0.78%)
May 11, 2012 26.45 26.97 26.42 26.81 899,239 +0.08(+0.30%)
May 10, 2012 26.66 26.79 26.61 26.73 543,199 -0.05(-0.20%)
May 09, 2012 26.57 26.92 26.44 26.79 742,078 -0.23(-0.84%)
May 08, 2012 27.14 27.18 26.78 27.01 1,037,856 -0.56(-2.03%)
May 07, 2012 27.14 27.69 27.14 27.57 844,633 +0.06(+0.20%)
May 04, 2012 27.68 27.72 27.43 27.52 550,853 -0.35(-1.27%)
May 03, 2012 27.92 27.98 27.82 27.87 791,830 +0.19(+0.69%)
May 02, 2012 27.57 27.73 27.53 27.68 476,369 +0.03(+0.11%)
May 01, 2012 27.61 27.75 27.59 27.65 405,372 +0.19(+0.71%)
Apr 30, 2012 27.36 27.48 27.18 27.46 1,139,170 -0.15(-0.54%)
Apr 27, 2012 27.49 27.79 27.43 27.61 781,706 +0.03(+0.12%)
Apr 26, 2012 27.17 27.57 27.14 27.57 753,106 +0.31(+1.13%)
Apr 25, 2012 26.98 27.36 26.92 27.27 3,157,928 +0.05(+0.17%)
Apr 24, 2012 27.29 27.33 27.09 27.22 2,784,469 -0.45(-1.63%)
Apr 23, 2012 27.69 27.69 27.47 27.67 551,396 -0.14(-0.52%)
Apr 20, 2012 27.84 27.95 27.73 27.81 543,348 +0.23(+0.82%)
Apr 19, 2012 27.64 27.73 27.45 27.59 705,869 +0.23(+0.83%)
Apr 18, 2012 27.20 27.44 27.12 27.36 578,347 +0.48(+1.78%)
Apr 17, 2012 26.79 26.99 26.72 26.88 386,237 +0.19(+0.70%)
Apr 16, 2012 26.67 26.77 26.55 26.70 337,351 +0.09(+0.32%)
Apr 13, 2012 26.63 26.74 26.48 26.61 552,701 -0.34(-1.26%)
Apr 12, 2012 26.68 27.04 26.65 26.95 399,453 +0.31(+1.15%)
Apr 11, 2012 26.55 26.70 26.53 26.64 605,590 +0.16(+0.59%)
Apr 10, 2012 26.92 26.93 26.38 26.49 614,822 -0.48(-1.77%)
Apr 09, 2012 27.00 27.06 26.85 26.96 367,172 -0.02(-0.07%)
Apr 05, 2012 26.83 26.99 26.75 26.98 725,469 -0.07(-0.27%)
Apr 04, 2012 27.24 27.27 26.90 27.05 1,040,222 -0.49(-1.76%)
Apr 03, 2012 27.71 27.80 27.51 27.54 676,737 -0.21(-0.77%)
Apr 02, 2012 27.32 27.81 27.24 27.75 825,606 +0.75(+2.78%)
Mar 30, 2012 27.07 27.12 26.91 27.00 959,535 -0.07(-0.27%)
Mar 29, 2012 27.04 27.14 27.00 27.08 541,512 +0.15(+0.56%)
Mar 28, 2012 27.18 27.20 26.85 26.92 473,063 -0.37(-1.36%)
Mar 27, 2012 27.41 27.41 27.24 27.29 623,927 -0.20(-0.73%)
Mar 26, 2012 27.40 27.55 27.40 27.49 697,338 +0.43(+1.59%)
Mar 23, 2012 26.81 27.12 26.72 27.07 793,712 -0.08(-0.28%)
Mar 22, 2012 27.05 27.19 27.01 27.14 247,060 -0.11(-0.42%)
Mar 21, 2012 27.16 27.40 27.15 27.26 459,873 +0.20(+0.73%)
Mar 20, 2012 27.10 27.17 26.99 27.06 719,266 -0.25(-0.92%)
Mar 19, 2012 27.35 27.49 27.31 27.31 455,292 +0.05(+0.17%)
Mar 16, 2012 27.39 27.44 27.21 27.27 539,686 +0.15(+0.54%)
Mar 15, 2012 27.15 27.17 27.02 27.12 903,190 +0.04(+0.16%)
Mar 14, 2012 27.19 27.23 26.96 27.08 599,727 -0.09(-0.33%)
Mar 13, 2012 27.11 27.32 27.03 27.17 1,137,311 +0.35(+1.30%)
Mar 12, 2012 26.67 26.98 26.63 26.82 1,029,486 +0.10(+0.39%)
Mar 09, 2012 26.80 26.83 26.69 26.71 388,980 +0.04(+0.16%)
Mar 08, 2012 26.53 26.81 26.52 26.67 613,982 +0.36(+1.37%)
Mar 07, 2012 26.16 26.34 26.08 26.31 663,183 -0.10(-0.37%)
Mar 06, 2012 26.58 26.65 26.33 26.41 881,368 -0.44(-1.64%)
Mar 05, 2012 26.98 26.98 26.74 26.85 645,940 +0.06(+0.21%)
Mar 02, 2012 26.88 26.91 26.71 26.79 517,066 -0.26(-0.97%)
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.