Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.89 25.15 24.85 25.00 4,076,808 +0.31(+1.27%)
Jun 28, 2012 24.58 24.74 24.45 24.68 12,194,752 -0.30(-1.19%)
Jun 27, 2012 25.29 25.32 24.82 24.98 8,106,365 -0.30(-1.17%)
Jun 26, 2012 25.29 25.39 25.17 25.28 2,752,894 +0.12(+0.48%)
Jun 25, 2012 25.19 25.24 25.09 25.16 2,485,148 -0.02(-0.07%)
Jun 22, 2012 25.28 25.29 25.16 25.17 2,446,295 +0.12(+0.48%)
Jun 21, 2012 25.18 25.37 25.01 25.05 2,265,737 -0.21(-0.85%)
Jun 20, 2012 25.33 25.36 25.09 25.27 4,604,996 +0.04(+0.17%)
Jun 19, 2012 25.28 25.43 25.21 25.22 3,871,602 +0.30(+1.19%)
Jun 18, 2012 24.73 24.98 24.71 24.93 3,016,850 +0.20(+0.82%)
Jun 15, 2012 24.73 24.90 24.67 24.72 4,908,071 -0.13(-0.53%)
Jun 14, 2012 24.77 24.96 24.72 24.85 2,898,735 +0.13(+0.53%)
Jun 13, 2012 24.88 24.89 24.66 24.72 4,281,811 -0.13(-0.53%)
Jun 12, 2012 24.66 24.85 24.48 24.85 3,785,921 +0.50(+2.05%)
Jun 11, 2012 24.61 24.62 24.36 24.36 2,390,608 -0.12(-0.49%)
Jun 08, 2012 24.39 24.50 24.33 24.48 3,530,947 +0.19(+0.79%)
Jun 07, 2012 24.62 24.62 24.28 24.28 4,274,147 -0.06(-0.25%)
Jun 06, 2012 24.10 24.34 24.05 24.34 4,138,604 +0.36(+1.51%)
Jun 05, 2012 23.91 24.02 23.82 23.98 2,736,606 +0.10(+0.41%)
Jun 04, 2012 23.77 23.94 23.75 23.88 5,133,341 +0.05(+0.21%)
Jun 01, 2012 24.03 24.07 23.79 23.83 6,396,946 -0.36(-1.50%)
May 31, 2012 24.27 24.31 24.01 24.20 5,913,500 +0.19(+0.80%)
May 30, 2012 24.11 24.18 23.94 24.00 5,463,434 -0.35(-1.44%)
May 29, 2012 24.55 24.55 24.28 24.36 3,996,101 +0.07(+0.27%)
May 25, 2012 24.25 24.39 24.22 24.29 4,087,294 +0.02(+0.09%)
May 24, 2012 24.38 24.40 24.14 24.27 3,841,621 +0.19(+0.77%)
May 23, 2012 24.17 24.20 23.89 24.08 3,800,850 -0.29(-1.19%)
May 22, 2012 24.41 24.52 24.28 24.37 3,399,089 -0.03(-0.11%)
May 21, 2012 24.35 24.41 24.31 24.40 3,379,698 +0.16(+0.68%)
May 18, 2012 24.48 24.48 24.19 24.23 4,845,904 -0.09(-0.38%)
May 17, 2012 24.62 24.68 24.32 24.33 4,462,010 -0.56(-2.25%)
May 16, 2012 24.87 24.96 24.82 24.89 3,469,431 -0.05(-0.22%)
May 15, 2012 25.00 25.07 24.83 24.94 4,254,492 -0.07(-0.26%)
May 14, 2012 25.00 25.21 24.94 25.01 4,318,586 -0.02(-0.07%)
May 11, 2012 24.90 25.22 24.90 25.02 2,497,891 +0.07(+0.26%)
May 10, 2012 25.11 25.11 24.92 24.96 2,138,020 +0.00(+0.00%)
May 09, 2012 24.81 25.09 24.76 24.96 4,355,531 -0.29(-1.13%)
May 08, 2012 25.28 25.29 24.96 25.24 3,850,757 +0.00(+0.00%)
May 07, 2012 24.95 25.36 24.85 25.24 3,763,658 +0.27(+1.06%)
May 04, 2012 25.30 25.34 24.98 24.98 4,302,743 -0.44(-1.75%)
May 03, 2012 25.34 25.45 25.25 25.42 3,852,984 +0.12(+0.49%)
May 02, 2012 25.10 25.34 25.06 25.30 3,660,545 +0.05(+0.19%)
May 01, 2012 25.32 25.34 25.24 25.25 2,421,546 +0.19(+0.76%)
Apr 30, 2012 25.22 25.26 25.01 25.06 3,124,448 -0.15(-0.60%)
Apr 27, 2012 25.17 25.26 25.03 25.21 4,496,359 +0.17(+0.67%)
Apr 26, 2012 24.77 25.10 24.76 25.04 4,332,501 +0.11(+0.44%)
Apr 25, 2012 24.85 24.94 24.76 24.94 8,975,017 -0.66(-2.56%)
Apr 24, 2012 25.53 25.69 25.49 25.59 3,614,932 +0.01(+0.04%)
Apr 23, 2012 25.48 25.61 25.30 25.58 3,963,886 -0.05(-0.21%)
Apr 20, 2012 25.62 25.74 25.54 25.64 5,798,675 +0.33(+1.28%)
Apr 19, 2012 25.41 25.45 25.20 25.31 5,816,892 +0.17(+0.69%)
Apr 18, 2012 25.04 25.20 25.00 25.14 3,916,308 +0.24(+0.96%)
Apr 17, 2012 24.76 24.94 24.63 24.90 3,112,627 +0.19(+0.77%)
Apr 16, 2012 24.65 24.75 24.55 24.71 3,929,459 +0.54(+2.22%)
Apr 13, 2012 24.24 24.29 24.11 24.17 5,231,753 -0.48(-1.94%)
Apr 12, 2012 24.43 24.65 24.40 24.65 3,011,645 +0.27(+1.11%)
Apr 11, 2012 24.32 24.50 24.31 24.38 6,378,592 -0.04(-0.16%)
Apr 10, 2012 24.59 24.67 24.26 24.42 8,133,358 +0.01(+0.04%)
Apr 09, 2012 24.23 24.55 24.17 24.40 3,134,229 +0.00(+0.00%)
Apr 05, 2012 24.26 24.44 24.26 24.40 3,101,419 -0.16(-0.66%)
Apr 04, 2012 24.64 24.68 24.38 24.57 5,497,832 -0.22(-0.88%)
Apr 03, 2012 24.93 24.94 24.66 24.78 3,206,659 -0.07(-0.26%)
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.