Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.27 24.31 24.01 24.19 5,914,484 +0.19(+0.80%)
May 30, 2012 24.11 24.18 23.93 24.00 5,464,343 -0.35(-1.44%)
May 29, 2012 24.54 24.54 24.28 24.35 3,996,766 +0.07(+0.27%)
May 25, 2012 24.24 24.38 24.21 24.29 4,087,974 +0.02(+0.09%)
May 24, 2012 24.37 24.40 24.13 24.26 3,842,260 +0.19(+0.77%)
May 23, 2012 24.17 24.20 23.89 24.08 3,801,482 -0.29(-1.19%)
May 22, 2012 24.41 24.52 24.27 24.37 3,399,654 -0.03(-0.11%)
May 21, 2012 24.35 24.41 24.30 24.40 3,380,260 +0.16(+0.68%)
May 18, 2012 24.47 24.47 24.19 24.23 4,846,710 -0.09(-0.38%)
May 17, 2012 24.62 24.68 24.31 24.32 4,462,752 -0.56(-2.25%)
May 16, 2012 24.86 24.95 24.81 24.88 3,470,008 -0.05(-0.22%)
May 15, 2012 25.00 25.07 24.83 24.94 4,255,199 -0.07(-0.26%)
May 14, 2012 25.00 25.20 24.94 25.00 4,319,305 -0.02(-0.07%)
May 11, 2012 24.90 25.22 24.90 25.02 2,498,307 +0.07(+0.26%)
May 10, 2012 25.11 25.11 24.91 24.95 2,138,376 +0.00(+0.00%)
May 09, 2012 24.81 25.09 24.75 24.95 4,356,255 -0.29(-1.13%)
May 08, 2012 25.27 25.28 24.96 25.24 3,851,398 +0.00(+0.00%)
May 07, 2012 24.95 25.35 24.85 25.24 3,764,284 +0.27(+1.06%)
May 04, 2012 25.30 25.33 24.98 24.98 4,303,459 -0.44(-1.75%)
May 03, 2012 25.34 25.44 25.25 25.42 3,853,625 +0.12(+0.49%)
May 02, 2012 25.10 25.34 25.05 25.29 3,661,154 +0.05(+0.19%)
May 01, 2012 25.32 25.34 25.24 25.25 2,421,948 +0.19(+0.76%)
Apr 30, 2012 25.22 25.26 25.01 25.06 3,124,968 -0.15(-0.60%)
Apr 27, 2012 25.17 25.25 25.02 25.21 4,497,107 +0.17(+0.67%)
Apr 26, 2012 24.77 25.10 24.75 25.04 4,333,221 +0.11(+0.43%)
Apr 25, 2012 24.84 24.93 24.75 24.93 8,976,509 -0.66(-2.56%)
Apr 24, 2012 25.52 25.68 25.49 25.59 3,615,533 +0.01(+0.04%)
Apr 23, 2012 25.48 25.60 25.29 25.58 3,964,545 -0.05(-0.21%)
Apr 20, 2012 25.61 25.73 25.54 25.63 5,799,639 +0.33(+1.29%)
Apr 19, 2012 25.40 25.44 25.19 25.31 5,817,859 +0.17(+0.69%)
Apr 18, 2012 25.04 25.19 25.00 25.13 3,916,959 +0.24(+0.96%)
Apr 17, 2012 24.75 24.93 24.62 24.89 3,113,145 +0.19(+0.77%)
Apr 16, 2012 24.65 24.75 24.54 24.70 3,930,113 +0.54(+2.22%)
Apr 13, 2012 24.24 24.28 24.10 24.17 5,232,623 -0.48(-1.94%)
Apr 12, 2012 24.43 24.65 24.40 24.64 3,012,146 +0.27(+1.11%)
Apr 11, 2012 24.31 24.50 24.31 24.37 6,379,652 -0.04(-0.16%)
Apr 10, 2012 24.59 24.67 24.26 24.41 8,134,711 +0.01(+0.04%)
Apr 09, 2012 24.22 24.54 24.16 24.40 3,134,750 +0.00(+0.00%)
Apr 05, 2012 24.25 24.43 24.25 24.40 3,101,935 -0.16(-0.66%)
Apr 04, 2012 24.64 24.67 24.38 24.56 5,498,746 -0.22(-0.87%)
Apr 03, 2012 24.93 24.93 24.66 24.78 3,207,192 -0.07(-0.26%)
Apr 02, 2012 24.50 24.91 24.48 24.84 5,365,444 +0.50(+2.07%)
Mar 30, 2012 24.41 24.44 24.24 24.34 3,096,049 -0.03(-0.11%)
Mar 29, 2012 24.23 24.38 24.14 24.37 4,905,664 -0.25(-1.03%)
Mar 28, 2012 24.81 24.82 24.47 24.62 3,408,708 -0.11(-0.46%)
Mar 27, 2012 24.75 24.79 24.66 24.74 3,617,290 +0.02(+0.07%)
Mar 26, 2012 24.53 24.74 24.51 24.72 3,553,818 +0.27(+1.09%)
Mar 23, 2012 24.38 24.50 24.27 24.45 4,189,887 -0.09(-0.35%)
Mar 22, 2012 24.50 24.61 24.48 24.54 2,635,028 -0.07(-0.26%)
Mar 21, 2012 24.63 24.73 24.54 24.61 2,852,002 -0.06(-0.24%)
Mar 20, 2012 24.57 24.76 24.55 24.67 2,161,892 +0.01(+0.04%)
Mar 19, 2012 24.56 24.73 24.54 24.66 3,006,037 +0.17(+0.69%)
Mar 16, 2012 24.54 24.58 24.42 24.49 3,318,461 +0.09(+0.38%)
Mar 15, 2012 24.45 24.49 24.28 24.40 4,132,329 -0.01(-0.04%)
Mar 14, 2012 24.55 24.61 24.37 24.41 3,884,066 -0.23(-0.95%)
Mar 13, 2012 24.30 24.69 24.30 24.64 5,876,788 +0.37(+1.54%)
Mar 12, 2012 24.14 24.29 24.09 24.27 2,607,255 +0.10(+0.40%)
Mar 09, 2012 24.20 24.29 24.10 24.17 2,970,774 -0.05(-0.20%)
Mar 08, 2012 24.29 24.31 24.18 24.22 3,210,078 +0.07(+0.29%)
Mar 07, 2012 24.08 24.18 24.05 24.15 2,591,312 +0.26(+1.09%)
Mar 06, 2012 24.09 24.14 23.85 23.89 2,888,653 -0.37(-1.52%)
Mar 05, 2012 24.29 24.39 24.18 24.25 2,972,771 +0.28(+1.18%)
Mar 02, 2012 24.04 24.08 23.91 23.97 4,416,049 -0.46(-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.