Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.82 24.86 24.55 24.74 5,783,735 +0.20(+0.80%)
May 30, 2012 24.66 24.72 24.48 24.54 5,343,544 -0.36(-1.44%)
May 29, 2012 25.10 25.10 24.83 24.90 3,908,411 +0.07(+0.27%)
May 25, 2012 24.79 24.94 24.76 24.83 3,997,603 +0.02(+0.09%)
May 24, 2012 24.92 24.95 24.68 24.81 3,757,321 +0.19(+0.77%)
May 23, 2012 24.72 24.75 24.43 24.62 3,717,444 -0.30(-1.19%)
May 22, 2012 24.96 25.07 24.82 24.92 3,324,499 -0.03(-0.11%)
May 21, 2012 24.90 24.96 24.85 24.95 3,305,534 +0.17(+0.68%)
May 18, 2012 25.03 25.03 24.73 24.78 4,739,565 -0.10(-0.38%)
May 17, 2012 25.18 25.24 24.86 24.87 4,364,096 -0.57(-2.25%)
May 16, 2012 25.42 25.52 25.37 25.45 3,393,298 -0.06(-0.22%)
May 15, 2012 25.56 25.64 25.39 25.50 4,161,131 -0.07(-0.26%)
May 14, 2012 25.56 25.77 25.50 25.57 4,223,819 -0.02(-0.07%)
May 11, 2012 25.46 25.79 25.46 25.59 2,443,077 +0.07(+0.26%)
May 10, 2012 25.68 25.68 25.47 25.52 2,091,104 +0.00(+0.00%)
May 09, 2012 25.37 25.65 25.31 25.52 4,259,953 -0.29(-1.13%)
May 08, 2012 25.84 25.86 25.52 25.81 3,766,266 +0.00(+0.00%)
May 07, 2012 25.51 25.93 25.41 25.81 3,681,078 +0.27(+1.06%)
May 04, 2012 25.87 25.91 25.54 25.54 4,208,335 -0.45(-1.75%)
May 03, 2012 25.91 26.02 25.82 25.99 3,768,444 +0.13(+0.49%)
May 02, 2012 25.67 25.91 25.62 25.87 3,580,227 +0.05(+0.19%)
May 01, 2012 25.89 25.91 25.81 25.82 2,368,413 +0.19(+0.76%)
Apr 30, 2012 25.79 25.83 25.57 25.62 3,055,893 -0.16(-0.60%)
Apr 27, 2012 25.74 25.82 25.59 25.78 4,397,702 +0.17(+0.67%)
Apr 26, 2012 25.33 25.67 25.31 25.61 4,237,439 +0.11(+0.43%)
Apr 25, 2012 25.41 25.50 25.31 25.50 8,778,091 -0.67(-2.56%)
Apr 24, 2012 26.10 26.27 26.07 26.17 3,535,615 +0.01(+0.04%)
Apr 23, 2012 26.05 26.18 25.87 26.15 3,876,912 -0.06(-0.21%)
Apr 20, 2012 26.19 26.32 26.12 26.21 5,671,444 +0.33(+1.28%)
Apr 19, 2012 25.98 26.02 25.76 25.88 5,689,261 +0.18(+0.69%)
Apr 18, 2012 25.61 25.76 25.56 25.70 3,830,378 +0.24(+0.96%)
Apr 17, 2012 25.31 25.50 25.18 25.46 3,044,332 +0.19(+0.77%)
Apr 16, 2012 25.21 25.31 25.10 25.26 3,843,241 +0.55(+2.22%)
Apr 13, 2012 24.79 24.83 24.65 24.71 5,116,961 -0.49(-1.94%)
Apr 12, 2012 24.98 25.21 24.95 25.20 2,945,565 +0.28(+1.11%)
Apr 11, 2012 24.86 25.05 24.86 24.92 6,238,636 -0.04(-0.16%)
Apr 10, 2012 25.15 25.22 24.81 24.96 7,954,900 +0.01(+0.04%)
Apr 09, 2012 24.77 25.10 24.71 24.95 3,065,460 +0.00(+0.00%)
Apr 05, 2012 24.80 24.99 24.80 24.95 3,033,369 -0.17(-0.66%)
Apr 04, 2012 25.20 25.23 24.93 25.12 5,377,202 -0.22(-0.87%)
Apr 03, 2012 25.49 25.50 25.22 25.34 3,136,300 -0.07(-0.26%)
Apr 02, 2012 25.05 25.47 25.04 25.41 5,246,846 +0.52(+2.07%)
Mar 30, 2012 24.96 25.00 24.79 24.89 3,027,613 -0.03(-0.11%)
Mar 29, 2012 24.77 24.93 24.68 24.92 4,797,228 -0.26(-1.03%)
Mar 28, 2012 25.37 25.38 25.02 25.18 3,333,361 -0.12(-0.46%)
Mar 27, 2012 25.31 25.35 25.21 25.30 3,537,333 +0.02(+0.07%)
Mar 26, 2012 25.09 25.30 25.07 25.28 3,475,264 +0.27(+1.09%)
Mar 23, 2012 24.94 25.05 24.81 25.01 4,097,273 -0.09(-0.35%)
Mar 22, 2012 25.06 25.17 25.03 25.10 2,576,783 -0.07(-0.26%)
Mar 21, 2012 25.18 25.29 25.10 25.16 2,788,961 -0.06(-0.24%)
Mar 20, 2012 25.13 25.32 25.10 25.22 2,114,105 +0.01(+0.04%)
Mar 19, 2012 25.12 25.28 25.10 25.21 2,939,591 +0.17(+0.69%)
Mar 16, 2012 25.10 25.14 24.97 25.04 3,245,110 +0.09(+0.38%)
Mar 15, 2012 25.00 25.04 24.83 24.95 4,040,988 -0.01(-0.04%)
Mar 14, 2012 25.10 25.16 24.92 24.96 3,798,212 -0.24(-0.95%)
Mar 13, 2012 24.85 25.25 24.85 25.20 5,746,887 +0.38(+1.54%)
Mar 12, 2012 24.68 24.84 24.63 24.81 2,549,624 +0.10(+0.40%)
Mar 09, 2012 24.75 24.84 24.64 24.71 2,905,108 -0.05(-0.20%)
Mar 08, 2012 24.84 24.86 24.73 24.76 3,139,122 +0.07(+0.29%)
Mar 07, 2012 24.62 24.72 24.59 24.69 2,534,033 +0.27(+1.09%)
Mar 06, 2012 24.64 24.68 24.39 24.43 2,824,802 -0.38(-1.52%)
Mar 05, 2012 24.84 24.94 24.73 24.80 2,907,060 +0.29(+1.18%)
Mar 02, 2012 24.58 24.62 24.45 24.51 4,318,436 -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.