Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.95 24.09 23.58 24.01 2,795,145 +0.04(+0.16%)
May 30, 2012 24.19 24.23 23.90 23.97 2,596,859 -0.46(-1.90%)
May 29, 2012 24.16 24.46 23.98 24.43 3,346,963 +0.40(+1.66%)
May 25, 2012 24.12 24.23 23.85 24.03 2,847,867 -0.07(-0.29%)
May 24, 2012 23.89 24.49 23.83 24.10 4,327,237 +0.37(+1.56%)
May 23, 2012 23.67 24.03 23.31 23.73 4,918,617 -0.01(-0.06%)
May 22, 2012 23.49 24.27 23.49 23.75 7,493,581 +0.41(+1.76%)
May 21, 2012 22.89 23.36 22.72 23.34 5,646,626 +0.56(+2.44%)
May 18, 2012 22.84 23.29 22.72 22.78 5,232,899 -0.02(-0.10%)
May 17, 2012 23.46 23.55 22.71 22.80 6,936,739 -0.69(-2.93%)
May 16, 2012 23.51 23.65 23.27 23.49 6,378,882 +0.10(+0.41%)
May 15, 2012 23.56 23.78 23.37 23.39 4,279,908 -0.25(-1.04%)
May 14, 2012 23.38 23.77 23.27 23.64 4,723,921 -0.08(-0.33%)
May 11, 2012 23.65 23.95 23.58 23.72 3,366,821 -0.01(-0.03%)
May 10, 2012 24.13 24.28 23.69 23.72 5,294,263 -0.10(-0.42%)
May 09, 2012 23.82 24.12 23.74 23.82 6,833,211 -0.32(-1.33%)
May 08, 2012 24.72 24.72 23.56 24.15 8,010,302 -0.95(-3.77%)
May 07, 2012 25.14 25.41 25.03 25.09 4,182,642 -0.20(-0.80%)
May 04, 2012 25.94 25.96 25.23 25.30 5,044,559 -0.84(-3.23%)
May 03, 2012 26.47 26.51 26.08 26.14 2,920,399 -0.36(-1.37%)
May 02, 2012 26.08 26.58 26.00 26.50 3,137,286 +0.41(+1.56%)
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.