Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.90 24.05 23.54 23.96 2,800,229 +0.04(+0.16%)
May 30, 2012 24.15 24.18 23.86 23.93 2,601,582 -0.46(-1.89%)
May 29, 2012 24.11 24.41 23.93 24.39 3,353,050 +0.40(+1.66%)
May 25, 2012 24.08 24.19 23.80 23.99 2,853,046 -0.07(-0.29%)
May 24, 2012 23.85 24.44 23.79 24.06 4,335,107 +0.37(+1.56%)
May 23, 2012 23.63 23.99 23.27 23.69 4,927,563 -0.01(-0.06%)
May 22, 2012 23.44 24.23 23.44 23.70 7,507,209 +0.41(+1.76%)
May 21, 2012 22.85 23.32 22.68 23.29 5,656,895 +0.56(+2.44%)
May 18, 2012 22.80 23.25 22.68 22.74 5,242,416 -0.02(-0.10%)
May 17, 2012 23.42 23.51 22.67 22.76 6,949,355 -0.69(-2.93%)
May 16, 2012 23.46 23.61 23.23 23.45 6,390,483 +0.10(+0.41%)
May 15, 2012 23.52 23.74 23.32 23.35 4,287,692 -0.24(-1.04%)
May 14, 2012 23.34 23.73 23.23 23.60 4,732,512 -0.08(-0.33%)
May 11, 2012 23.61 23.91 23.53 23.67 3,372,944 -0.01(-0.03%)
May 10, 2012 24.09 24.23 23.64 23.68 5,303,891 -0.10(-0.42%)
May 09, 2012 23.78 24.08 23.69 23.78 6,845,638 -0.32(-1.33%)
May 08, 2012 24.68 24.68 23.52 24.10 8,024,870 -0.94(-3.77%)
May 07, 2012 25.09 25.37 24.98 25.05 4,190,249 -0.20(-0.80%)
May 04, 2012 25.89 25.91 25.19 25.25 5,053,733 -0.84(-3.23%)
May 03, 2012 26.42 26.46 26.03 26.09 2,925,711 -0.36(-1.37%)
May 02, 2012 26.03 26.53 25.95 26.46 3,142,991 +0.41(+1.56%)
May 01, 2012 25.95 26.23 25.62 26.05 5,329,317 +0.22(+0.84%)
Apr 30, 2012 26.23 26.32 25.77 25.83 3,167,941 -0.37(-1.39%)
Apr 27, 2012 26.33 26.48 25.56 26.20 7,264,279 +0.03(+0.13%)
Apr 26, 2012 25.47 26.22 25.47 26.17 7,380,226 +0.80(+3.17%)
Apr 25, 2012 25.03 25.47 25.03 25.36 4,717,780 +0.38(+1.54%)
Apr 24, 2012 25.49 25.55 24.89 24.98 3,904,571 -0.53(-2.07%)
Apr 23, 2012 25.52 25.54 25.10 25.51 3,945,700 -0.15(-0.60%)
Apr 20, 2012 25.40 25.71 25.34 25.66 3,533,192 +0.32(+1.27%)
Apr 19, 2012 25.33 25.53 25.17 25.34 2,991,971 +0.02(+0.09%)
Apr 18, 2012 25.42 25.46 25.21 25.32 4,759,368 -0.17(-0.67%)
Apr 17, 2012 25.35 25.58 25.31 25.49 2,715,275 +0.18(+0.70%)
Apr 16, 2012 25.39 25.57 25.23 25.31 5,164,237 -0.01(-0.05%)
Apr 13, 2012 24.87 25.39 24.85 25.32 4,733,366 +0.39(+1.58%)
Apr 12, 2012 24.69 24.95 24.60 24.93 3,231,064 +0.24(+0.96%)
Apr 11, 2012 24.91 24.91 24.64 24.69 3,297,248 +0.14(+0.55%)
Apr 10, 2012 25.25 25.31 24.49 24.55 5,134,002 -0.73(-2.90%)
Apr 09, 2012 25.09 25.40 25.07 25.29 3,555,593 -0.25(-1.00%)
Apr 05, 2012 24.30 25.75 24.30 25.54 6,012,630 +0.28(+1.12%)
Apr 04, 2012 25.26 25.38 25.06 25.26 3,243,677 -0.19(-0.76%)
Apr 03, 2012 25.26 25.51 25.13 25.46 5,002,075 +0.11(+0.45%)
Apr 02, 2012 24.68 25.48 24.50 25.34 4,490,653 +0.54(+2.17%)
Mar 30, 2012 25.37 25.44 24.79 24.80 8,401,687 -0.42(-1.67%)
Mar 29, 2012 25.21 25.25 24.94 25.22 5,131,206 -0.07(-0.27%)
Mar 28, 2012 25.60 25.66 25.14 25.29 5,555,850 -0.33(-1.30%)
Mar 27, 2012 25.83 25.91 25.54 25.62 6,465,631 -0.09(-0.35%)
Mar 26, 2012 25.14 25.79 25.14 25.72 6,892,464 +0.74(+2.96%)
Mar 23, 2012 25.19 25.41 24.72 24.98 7,369,196 -0.34(-1.34%)
Mar 22, 2012 25.23 25.39 25.07 25.31 5,676,365 +0.01(+0.03%)
Mar 21, 2012 25.27 25.46 25.18 25.31 4,399,202 +0.03(+0.13%)
Mar 20, 2012 25.05 25.35 25.02 25.27 4,634,475 +0.15(+0.58%)
Mar 19, 2012 25.04 25.22 24.92 25.13 4,805,918 +0.03(+0.12%)
Mar 16, 2012 25.08 25.46 24.99 25.10 8,507,035 +0.02(+0.06%)
Mar 15, 2012 24.97 25.13 24.71 25.08 5,347,898 +0.11(+0.44%)
Mar 14, 2012 25.02 25.24 24.88 24.97 5,272,168 -0.25(-0.99%)
Mar 13, 2012 24.98 25.24 24.91 25.22 6,718,755 +0.29(+1.15%)
Mar 12, 2012 24.72 25.06 24.65 24.94 7,293,413 +0.16(+0.66%)
Mar 09, 2012 24.96 25.06 24.77 24.77 5,416,908 -0.09(-0.38%)
Mar 08, 2012 24.68 25.03 24.66 24.87 4,341,858 +0.23(+0.95%)
Mar 07, 2012 24.61 24.75 24.50 24.63 5,402,959 +0.14(+0.59%)
Mar 06, 2012 24.64 24.77 24.45 24.49 5,770,265 -0.36(-1.43%)
Mar 05, 2012 24.79 24.95 24.74 24.84 4,883,344 -0.05(-0.21%)
Mar 02, 2012 24.89 24.98 24.80 24.90 6,283,645 +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.