Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 25.35 26.17 25.16 26.03 4,371,734 +0.55(+2.17%)
Mar 30, 2012 26.06 26.14 25.47 25.48 8,179,199 -0.43(-1.67%)
Mar 29, 2012 25.89 25.94 25.62 25.91 4,995,325 -0.07(-0.27%)
Mar 28, 2012 26.30 26.35 25.82 25.98 5,408,724 -0.34(-1.30%)
Mar 27, 2012 26.53 26.62 26.23 26.32 6,294,412 -0.09(-0.35%)
Mar 26, 2012 25.83 26.50 25.83 26.41 6,709,942 +0.76(+2.96%)
Mar 23, 2012 25.88 26.11 25.39 25.66 7,174,050 -0.35(-1.34%)
Mar 22, 2012 25.91 26.08 25.75 26.00 5,526,047 +0.01(+0.03%)
Mar 21, 2012 25.96 26.15 25.86 25.99 4,282,705 +0.03(+0.13%)
Mar 20, 2012 25.73 26.04 25.70 25.96 4,511,748 +0.15(+0.58%)
Mar 19, 2012 25.73 25.90 25.59 25.81 4,678,651 +0.03(+0.12%)
Mar 16, 2012 25.76 26.15 25.67 25.78 8,281,756 +0.02(+0.06%)
Mar 15, 2012 25.65 25.81 25.38 25.77 5,206,279 +0.11(+0.44%)
Mar 14, 2012 25.70 25.93 25.55 25.65 5,132,553 -0.26(-0.99%)
Mar 13, 2012 25.66 25.93 25.58 25.91 6,540,833 +0.29(+1.15%)
Mar 12, 2012 25.40 25.74 25.32 25.61 7,100,273 +0.17(+0.66%)
Mar 09, 2012 25.64 25.74 25.44 25.45 5,273,460 -0.10(-0.38%)
Mar 08, 2012 25.35 25.71 25.33 25.54 4,226,879 +0.24(+0.94%)
Mar 07, 2012 25.28 25.43 25.16 25.30 5,259,881 +0.05(+0.21%)
Mar 06, 2012 25.40 25.54 25.21 25.25 5,596,087 -0.37(-1.43%)
Mar 05, 2012 25.56 25.73 25.51 25.62 4,735,938 -0.05(-0.21%)
Mar 02, 2012 25.66 25.76 25.57 25.67 6,093,970 +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.