Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.57 25.76 25.05 25.45 3,739,643 -0.15(-0.59%)
May 30, 2012 25.79 25.81 25.30 25.60 2,703,600 -0.54(-2.07%)
May 29, 2012 25.78 26.38 25.78 26.14 2,405,883 +0.62(+2.43%)
May 25, 2012 25.10 25.75 25.09 25.52 2,664,029 +0.35(+1.39%)
May 24, 2012 24.80 25.19 24.53 25.17 2,700,821 +0.42(+1.70%)
May 23, 2012 24.17 24.82 23.78 24.75 3,010,960 +0.36(+1.48%)
May 22, 2012 24.89 25.36 24.30 24.39 2,827,199 -0.50(-2.01%)
May 21, 2012 24.10 24.94 23.93 24.89 3,193,027 +0.78(+3.24%)
May 18, 2012 24.49 24.81 24.03 24.11 2,942,433 -0.32(-1.31%)
May 17, 2012 24.63 24.82 23.74 24.43 6,086,885 +0.38(+1.58%)
May 16, 2012 22.61 25.05 22.39 24.05 10,559,148 +1.67(+7.46%)
May 15, 2012 22.68 22.78 22.36 22.38 1,176,937 -0.34(-1.50%)
May 14, 2012 23.01 23.01 22.67 22.72 1,432,826 -0.71(-3.03%)
May 11, 2012 23.11 23.59 22.94 23.43 1,320,462 +0.03(+0.13%)
May 10, 2012 23.63 23.85 23.27 23.40 2,013,111 +0.01(+0.04%)
May 09, 2012 23.10 23.46 22.98 23.39 1,611,637 -0.09(-0.38%)
May 08, 2012 23.71 23.83 23.12 23.48 2,917,348 -0.47(-1.96%)
May 07, 2012 23.61 24.29 23.61 23.95 2,771,939 +0.27(+1.14%)
May 04, 2012 23.94 24.03 23.65 23.68 2,033,242 -0.44(-1.82%)
May 03, 2012 24.82 24.83 24.08 24.12 2,323,786 -0.74(-2.98%)
May 02, 2012 25.04 25.07 24.63 24.86 2,052,866 -0.46(-1.82%)
May 01, 2012 26.35 27.00 25.19 25.32 3,981,649 -0.75(-2.88%)
Apr 30, 2012 26.08 26.32 25.95 26.07 1,575,727 -0.16(-0.61%)
Apr 27, 2012 26.26 26.32 26.01 26.23 2,116,190 +0.12(+0.46%)
Apr 26, 2012 25.92 26.17 25.79 26.11 1,362,374 +0.04(+0.15%)
Apr 25, 2012 25.86 26.08 25.50 26.07 1,216,817 +0.54(+2.12%)
Apr 24, 2012 25.34 25.66 25.31 25.53 1,093,641 +0.16(+0.63%)
Apr 23, 2012 25.35 25.41 24.99 25.37 1,441,956 -0.39(-1.51%)
Apr 20, 2012 25.86 25.99 25.62 25.76 2,006,257 +0.04(+0.16%)
Apr 19, 2012 25.69 25.84 25.40 25.72 2,346,707 +0.12(+0.47%)
Apr 18, 2012 25.65 25.75 25.50 25.60 1,112,146 -0.27(-1.04%)
Apr 17, 2012 25.63 25.98 25.39 25.87 1,225,943 +0.43(+1.69%)
Apr 16, 2012 25.74 25.79 25.19 25.44 1,231,854 -0.02(-0.08%)
Apr 13, 2012 26.08 26.08 25.43 25.46 1,653,095 -0.67(-2.56%)
Apr 12, 2012 25.47 26.21 25.30 26.13 2,321,627 +0.67(+2.63%)
Apr 11, 2012 25.98 26.08 25.24 25.46 3,462,234 +0.05(+0.20%)
Apr 10, 2012 26.20 26.37 25.41 25.41 2,950,862 -0.86(-3.27%)
Apr 09, 2012 26.38 26.38 25.89 26.27 1,722,431 -0.58(-2.16%)
Apr 05, 2012 27.15 27.26 26.72 26.85 1,974,031 -0.38(-1.40%)
Apr 04, 2012 27.18 27.57 27.09 27.23 1,640,714 -0.38(-1.38%)
Apr 03, 2012 28.06 28.20 27.25 27.61 1,872,062 -0.54(-1.92%)
Apr 02, 2012 27.90 28.47 27.79 28.15 1,401,780 +0.22(+0.79%)
Mar 30, 2012 27.76 28.17 27.53 27.93 1,849,850 +0.42(+1.53%)
Mar 29, 2012 28.62 28.74 27.48 27.51 4,136,567 -1.41(-4.88%)
Mar 28, 2012 29.01 29.13 28.57 28.92 1,330,104 -0.15(-0.52%)
Mar 27, 2012 29.19 29.48 29.07 29.07 948,590 -0.16(-0.55%)
Mar 26, 2012 29.04 29.34 28.99 29.23 1,073,756 +0.60(+2.10%)
Mar 23, 2012 28.30 28.70 28.18 28.63 904,116 +0.26(+0.92%)
Mar 22, 2012 28.51 28.72 28.27 28.37 1,274,161 -0.40(-1.39%)
Mar 21, 2012 28.89 29.05 28.72 28.77 1,146,910 -0.08(-0.28%)
Mar 20, 2012 28.64 29.08 28.52 28.85 1,365,702 -0.09(-0.31%)
Mar 19, 2012 29.11 29.19 28.72 28.94 1,971,966 -0.18(-0.62%)
Mar 16, 2012 29.46 29.49 29.09 29.12 1,648,857 -0.19(-0.65%)
Mar 15, 2012 28.84 29.38 28.64 29.31 1,331,838 +0.55(+1.91%)
Mar 14, 2012 28.87 28.97 28.36 28.76 1,571,572 -0.21(-0.72%)
Mar 13, 2012 27.80 28.97 27.78 28.97 2,473,396 +1.26(+4.55%)
Mar 12, 2012 27.34 27.78 27.29 27.71 1,407,668 +0.23(+0.84%)
Mar 09, 2012 27.18 27.57 27.04 27.48 1,482,696 +0.37(+1.36%)
Mar 08, 2012 26.94 27.18 26.62 27.11 2,106,270 +0.42(+1.57%)
Mar 07, 2012 26.74 26.96 26.56 26.69 1,666,211 +0.12(+0.45%)
Mar 06, 2012 26.93 26.93 26.49 26.57 2,132,428 -0.78(-2.85%)
Mar 05, 2012 27.55 27.68 27.19 27.35 1,012,496 -0.38(-1.37%)
Mar 02, 2012 28.15 28.42 27.72 27.73 1,661,230 -0.45(-1.60%)
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.