Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.82 24.86 24.55 24.74 5,782,734 +0.20(+0.80%)
May 30, 2012 24.66 24.73 24.48 24.55 5,342,620 -0.36(-1.44%)
May 29, 2012 25.10 25.10 24.83 24.91 3,907,735 +0.07(+0.27%)
May 25, 2012 24.79 24.94 24.77 24.84 3,996,911 +0.02(+0.09%)
May 24, 2012 24.93 24.95 24.68 24.82 3,756,671 +0.19(+0.77%)
May 23, 2012 24.72 24.75 24.43 24.63 3,716,801 -0.30(-1.19%)
May 22, 2012 24.96 25.07 24.83 24.92 3,323,924 -0.03(-0.11%)
May 21, 2012 24.90 24.96 24.86 24.95 3,304,962 +0.17(+0.68%)
May 18, 2012 25.03 25.03 24.74 24.78 4,738,746 -0.10(-0.38%)
May 17, 2012 25.18 25.24 24.87 24.88 4,363,341 -0.57(-2.25%)
May 16, 2012 25.43 25.52 25.38 25.45 3,392,711 -0.06(-0.22%)
May 15, 2012 25.57 25.64 25.39 25.51 4,160,411 -0.07(-0.26%)
May 14, 2012 25.57 25.78 25.51 25.57 4,223,089 -0.02(-0.07%)
May 11, 2012 25.47 25.79 25.47 25.59 2,442,655 +0.07(+0.26%)
May 10, 2012 25.68 25.68 25.48 25.52 2,090,742 +0.00(+0.00%)
May 09, 2012 25.37 25.66 25.32 25.52 4,259,216 -0.29(-1.13%)
May 08, 2012 25.85 25.86 25.53 25.82 3,765,615 +0.00(+0.00%)
May 07, 2012 25.52 25.93 25.42 25.82 3,680,442 +0.27(+1.06%)
May 04, 2012 25.88 25.91 25.54 25.54 4,207,607 -0.45(-1.75%)
May 03, 2012 25.92 26.02 25.82 26.00 3,767,793 +0.13(+0.49%)
May 02, 2012 25.67 25.92 25.62 25.87 3,579,608 +0.05(+0.19%)
May 01, 2012 25.89 25.92 25.82 25.82 2,368,004 +0.19(+0.76%)
Apr 30, 2012 25.79 25.84 25.58 25.63 3,055,365 -0.16(-0.60%)
Apr 27, 2012 25.74 25.83 25.59 25.78 4,396,942 +0.17(+0.67%)
Apr 26, 2012 25.33 25.67 25.32 25.61 4,236,707 +0.11(+0.43%)
Apr 25, 2012 25.41 25.50 25.32 25.50 8,776,575 -0.67(-2.56%)
Apr 24, 2012 26.10 26.27 26.07 26.17 3,535,004 +0.01(+0.04%)
Apr 23, 2012 26.06 26.19 25.87 26.16 3,876,242 -0.06(-0.21%)
Apr 20, 2012 26.20 26.32 26.12 26.21 5,670,464 +0.33(+1.29%)
Apr 19, 2012 25.98 26.02 25.77 25.88 5,688,278 +0.18(+0.69%)
Apr 18, 2012 25.61 25.77 25.57 25.70 3,829,717 +0.24(+0.96%)
Apr 17, 2012 25.32 25.50 25.18 25.46 3,043,806 +0.19(+0.77%)
Apr 16, 2012 25.21 25.31 25.10 25.27 3,842,577 +0.55(+2.22%)
Apr 13, 2012 24.79 24.83 24.65 24.72 5,116,077 -0.49(-1.94%)
Apr 12, 2012 24.98 25.21 24.95 25.21 2,945,056 +0.28(+1.11%)
Apr 11, 2012 24.87 25.06 24.86 24.93 6,237,558 -0.04(-0.16%)
Apr 10, 2012 25.15 25.23 24.81 24.97 7,953,526 +0.01(+0.04%)
Apr 09, 2012 24.77 25.10 24.71 24.96 3,064,930 +0.00(+0.00%)
Apr 05, 2012 24.81 24.99 24.81 24.96 3,032,845 -0.17(-0.66%)
Apr 04, 2012 25.20 25.23 24.93 25.12 5,376,272 -0.22(-0.87%)
Apr 03, 2012 25.49 25.50 25.22 25.34 3,135,758 -0.07(-0.26%)
Apr 02, 2012 25.06 25.48 25.04 25.41 5,245,939 +0.52(+2.07%)
Mar 30, 2012 24.96 25.00 24.80 24.90 3,027,090 -0.03(-0.11%)
Mar 29, 2012 24.78 24.93 24.68 24.92 4,796,399 -0.26(-1.03%)
Mar 28, 2012 25.37 25.39 25.03 25.18 3,332,785 -0.12(-0.46%)
Mar 27, 2012 25.31 25.35 25.22 25.30 3,536,721 +0.02(+0.07%)
Mar 26, 2012 25.09 25.31 25.07 25.28 3,474,664 +0.27(+1.09%)
Mar 23, 2012 24.94 25.06 24.82 25.01 4,096,565 -0.09(-0.35%)
Mar 22, 2012 25.06 25.17 25.03 25.10 2,576,338 -0.07(-0.26%)
Mar 21, 2012 25.19 25.29 25.10 25.17 2,788,479 -0.06(-0.24%)
Mar 20, 2012 25.13 25.32 25.11 25.23 2,113,740 +0.01(+0.04%)
Mar 19, 2012 25.12 25.29 25.10 25.22 2,939,083 +0.17(+0.69%)
Mar 16, 2012 25.10 25.14 24.97 25.05 3,244,549 +0.09(+0.38%)
Mar 15, 2012 25.01 25.05 24.83 24.95 4,040,289 -0.01(-0.04%)
Mar 14, 2012 25.11 25.17 24.93 24.96 3,797,556 -0.24(-0.95%)
Mar 13, 2012 24.85 25.25 24.85 25.20 5,745,894 +0.38(+1.54%)
Mar 12, 2012 24.68 24.84 24.63 24.82 2,549,183 +0.10(+0.40%)
Mar 09, 2012 24.75 24.84 24.65 24.72 2,904,606 -0.05(-0.20%)
Mar 08, 2012 24.84 24.86 24.73 24.77 3,138,580 +0.07(+0.29%)
Mar 07, 2012 24.62 24.73 24.60 24.70 2,533,595 +0.27(+1.09%)
Mar 06, 2012 24.64 24.69 24.39 24.43 2,824,314 -0.38(-1.52%)
Mar 05, 2012 24.84 24.95 24.73 24.81 2,906,558 +0.29(+1.18%)
Mar 02, 2012 24.59 24.62 24.45 24.52 4,317,690 -0.47(-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.