Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.02 26.06 25.74 25.94 5,516,203 +0.21(+0.80%)
May 30, 2012 25.85 25.92 25.66 25.73 5,096,374 -0.38(-1.44%)
May 29, 2012 26.32 26.32 26.03 26.11 3,727,624 +0.07(+0.27%)
May 25, 2012 25.99 26.15 25.96 26.04 3,812,691 +0.02(+0.09%)
May 24, 2012 26.13 26.16 25.87 26.02 3,583,523 +0.20(+0.77%)
May 23, 2012 25.92 25.95 25.61 25.82 3,545,491 -0.31(-1.19%)
May 22, 2012 26.17 26.29 26.03 26.13 3,170,722 -0.03(-0.11%)
May 21, 2012 26.10 26.17 26.06 26.16 3,152,634 +0.18(+0.68%)
May 18, 2012 26.24 26.24 25.93 25.98 4,520,333 -0.10(-0.38%)
May 17, 2012 26.40 26.46 26.07 26.08 4,162,231 -0.60(-2.25%)
May 16, 2012 26.66 26.76 26.60 26.68 3,236,338 -0.06(-0.22%)
May 15, 2012 26.80 26.88 26.62 26.74 3,968,655 -0.07(-0.26%)
May 14, 2012 26.80 27.02 26.74 26.81 4,028,443 -0.02(-0.07%)
May 11, 2012 26.70 27.04 26.70 26.83 2,330,071 +0.07(+0.26%)
May 10, 2012 26.92 26.92 26.71 26.76 1,994,378 +0.00(+0.00%)
May 09, 2012 26.60 26.90 26.54 26.76 4,062,906 -0.31(-1.13%)
May 08, 2012 27.10 27.11 26.76 27.06 3,592,056 +0.00(+0.00%)
May 07, 2012 26.75 27.18 26.64 27.06 3,510,809 +0.28(+1.06%)
May 04, 2012 27.13 27.16 26.78 26.78 4,013,677 -0.48(-1.75%)
May 03, 2012 27.17 27.28 27.07 27.25 3,594,133 +0.13(+0.49%)
May 02, 2012 26.91 27.17 26.86 27.12 3,414,623 +0.05(+0.19%)
May 01, 2012 27.14 27.17 27.06 27.07 2,258,862 +0.20(+0.76%)
Apr 30, 2012 27.04 27.08 26.81 26.87 2,914,542 -0.16(-0.60%)
Apr 27, 2012 26.99 27.07 26.83 27.03 4,194,285 +0.18(+0.67%)
Apr 26, 2012 26.56 26.91 26.54 26.85 4,041,435 +0.12(+0.44%)
Apr 25, 2012 26.64 26.73 26.54 26.73 8,372,058 -0.70(-2.56%)
Apr 24, 2012 27.37 27.54 27.33 27.43 3,372,074 +0.01(+0.04%)
Apr 23, 2012 27.32 27.45 27.12 27.42 3,697,584 -0.06(-0.21%)
Apr 20, 2012 27.46 27.59 27.38 27.48 5,409,109 +0.35(+1.29%)
Apr 19, 2012 27.24 27.28 27.01 27.13 5,426,102 +0.19(+0.69%)
Apr 18, 2012 26.85 27.01 26.80 26.95 3,653,203 +0.26(+0.96%)
Apr 17, 2012 26.54 26.73 26.40 26.69 2,903,515 +0.20(+0.77%)
Apr 16, 2012 26.43 26.53 26.31 26.49 3,665,471 +0.58(+2.22%)
Apr 13, 2012 25.99 26.03 25.84 25.91 4,880,274 -0.51(-1.94%)
Apr 12, 2012 26.19 26.43 26.16 26.42 2,809,317 +0.29(+1.11%)
Apr 11, 2012 26.07 26.27 26.06 26.13 5,950,066 -0.04(-0.16%)
Apr 10, 2012 26.37 26.45 26.01 26.17 7,586,944 +0.01(+0.04%)
Apr 09, 2012 25.97 26.31 25.91 26.16 2,923,666 +0.00(+0.00%)
Apr 05, 2012 26.01 26.20 26.01 26.16 2,893,060 -0.17(-0.66%)
Apr 04, 2012 26.42 26.45 26.14 26.34 5,128,478 -0.23(-0.87%)
Apr 03, 2012 26.73 26.73 26.44 26.57 2,991,230 -0.07(-0.26%)
Apr 02, 2012 26.27 26.71 26.25 26.64 5,004,151 +0.54(+2.07%)
Mar 30, 2012 26.17 26.21 25.99 26.10 2,887,570 -0.03(-0.11%)
Mar 29, 2012 25.98 26.14 25.88 26.13 4,575,331 -0.27(-1.03%)
Mar 28, 2012 26.60 26.62 26.24 26.40 3,179,176 -0.12(-0.46%)
Mar 27, 2012 26.53 26.57 26.44 26.52 3,373,712 +0.02(+0.07%)
Mar 26, 2012 26.30 26.53 26.28 26.51 3,314,515 +0.28(+1.09%)
Mar 23, 2012 26.14 26.27 26.02 26.22 3,907,753 -0.09(-0.35%)
Mar 22, 2012 26.27 26.39 26.24 26.31 2,457,594 -0.07(-0.26%)
Mar 21, 2012 26.41 26.52 26.31 26.38 2,659,956 -0.06(-0.24%)
Mar 20, 2012 26.35 26.55 26.32 26.45 2,016,316 +0.01(+0.04%)
Mar 19, 2012 26.34 26.51 26.31 26.44 2,803,619 +0.18(+0.69%)
Mar 16, 2012 26.31 26.35 26.18 26.26 3,095,006 +0.10(+0.38%)
Mar 15, 2012 26.21 26.26 26.03 26.16 3,854,071 -0.01(-0.04%)
Mar 14, 2012 26.32 26.38 26.13 26.17 3,622,525 -0.25(-0.95%)
Mar 13, 2012 26.05 26.47 26.05 26.42 5,481,063 +0.40(+1.54%)
Mar 12, 2012 25.88 26.04 25.83 26.02 2,431,690 +0.10(+0.40%)
Mar 09, 2012 25.95 26.04 25.84 25.91 2,770,731 -0.05(-0.20%)
Mar 08, 2012 26.04 26.06 25.93 25.96 2,993,921 +0.08(+0.29%)
Mar 07, 2012 25.81 25.92 25.78 25.89 2,416,821 +0.28(+1.09%)
Mar 06, 2012 25.83 25.88 25.57 25.61 2,694,140 -0.40(-1.52%)
Mar 05, 2012 26.04 26.15 25.93 26.01 2,772,593 +0.30(+1.18%)
Mar 02, 2012 25.77 25.81 25.63 25.70 4,118,685 -0.49(-1.89%)
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.