Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.80 25.84 25.52 25.69 7,621,920 +0.15(+0.59%)
Jun 28, 2012 25.36 25.56 25.27 25.54 4,420,399 +0.05(+0.21%)
Jun 27, 2012 25.07 25.52 25.02 25.49 6,115,632 +0.51(+2.02%)
Jun 26, 2012 24.98 25.02 24.77 24.98 8,481,181 +0.00(+0.00%)
Jun 25, 2012 25.08 25.20 24.93 24.98 7,606,296 -0.22(-0.87%)
Jun 22, 2012 25.19 25.32 25.04 25.20 9,878,657 +0.05(+0.22%)
Jun 21, 2012 25.42 25.54 25.10 25.15 10,122,070 -0.20(-0.81%)
Jun 20, 2012 25.71 25.73 25.28 25.35 8,284,740 -0.34(-1.33%)
Jun 19, 2012 25.54 25.81 25.47 25.69 7,060,712 +0.15(+0.59%)
Jun 18, 2012 25.49 25.61 25.42 25.54 6,046,973 -0.02(-0.08%)
Jun 15, 2012 25.80 25.91 25.52 25.56 8,993,886 -0.25(-0.95%)
Jun 14, 2012 25.52 25.83 25.47 25.81 9,375,570 +0.29(+1.12%)
Jun 13, 2012 25.71 25.78 25.44 25.52 7,934,030 -0.23(-0.88%)
Jun 12, 2012 25.59 25.75 25.51 25.75 8,221,631 +0.11(+0.43%)
Jun 11, 2012 25.91 25.93 25.53 25.64 10,532,669 +0.09(+0.35%)
Jun 08, 2012 26.46 26.51 25.41 25.55 21,874,990 -1.04(-3.93%)
Jun 07, 2012 25.97 26.63 25.90 26.59 22,100,020 +1.02(+3.98%)
Jun 06, 2012 25.59 25.60 25.30 25.58 6,157,256 +0.12(+0.48%)
Jun 05, 2012 25.36 25.60 25.30 25.45 7,118,922 +0.00(+0.00%)
Jun 04, 2012 24.99 25.45 24.93 25.45 9,981,349 +0.39(+1.55%)
Jun 01, 2012 24.96 25.17 24.82 25.07 9,878,469 -0.19(-0.76%)
May 31, 2012 25.13 25.37 24.98 25.26 10,186,597 +0.17(+0.68%)
May 30, 2012 25.15 25.34 24.93 25.09 9,340,964 -0.16(-0.62%)
May 29, 2012 25.30 25.35 24.94 25.24 8,933,197 +0.04(+0.16%)
May 25, 2012 25.12 25.38 25.12 25.20 5,092,370 +0.03(+0.11%)
May 24, 2012 25.15 25.26 24.97 25.17 8,065,519 +0.03(+0.14%)
May 23, 2012 25.31 25.43 25.02 25.14 7,946,049 -0.18(-0.70%)
May 22, 2012 25.34 25.44 25.11 25.32 9,178,354 -0.03(-0.13%)
May 21, 2012 25.84 25.84 25.26 25.35 15,341,987 -0.53(-2.03%)
May 18, 2012 26.12 26.36 25.82 25.88 11,825,329 -0.24(-0.92%)
May 17, 2012 26.20 26.35 26.11 26.12 5,729,409 -0.10(-0.36%)
May 16, 2012 26.38 26.55 26.16 26.21 7,792,908 -0.08(-0.29%)
May 15, 2012 26.46 26.56 26.24 26.29 10,641,483 -0.23(-0.85%)
May 14, 2012 26.43 26.66 26.43 26.51 9,914,256 -0.05(-0.21%)
May 11, 2012 26.40 26.67 26.34 26.57 9,134,829 +0.23(+0.88%)
May 10, 2012 26.05 26.52 26.00 26.34 12,062,955 +0.42(+1.62%)
May 09, 2012 25.71 26.15 25.63 25.92 10,881,084 +0.11(+0.42%)
May 08, 2012 25.75 25.86 25.53 25.81 14,085,711 -0.02(-0.08%)
May 07, 2012 26.00 26.05 25.73 25.83 6,907,499 -0.23(-0.88%)
May 04, 2012 26.31 26.53 26.02 26.06 7,925,738 -0.20(-0.75%)
May 03, 2012 26.50 26.62 26.19 26.25 8,451,525 -0.31(-1.17%)
May 02, 2012 26.51 26.63 26.44 26.57 9,504,902 -0.01(-0.05%)
May 01, 2012 26.38 26.61 26.29 26.58 7,838,727 +0.20(+0.74%)
Apr 30, 2012 26.23 26.40 26.17 26.38 30,252,122 +0.06(+0.23%)
Apr 27, 2012 26.17 26.34 26.13 26.32 27,583,784 +0.22(+0.85%)
Apr 26, 2012 25.82 26.19 25.72 26.10 6,565,316 +0.29(+1.13%)
Apr 25, 2012 25.71 25.81 25.58 25.81 8,996,759 +0.15(+0.58%)
Apr 24, 2012 25.50 25.73 25.50 25.66 8,124,781 +0.17(+0.66%)
Apr 23, 2012 25.44 25.54 25.43 25.49 6,258,250 -0.04(-0.16%)
Apr 20, 2012 25.42 25.62 25.39 25.53 7,197,410 +0.09(+0.37%)
Apr 19, 2012 25.45 25.70 25.35 25.44 7,428,262 -0.03(-0.11%)
Apr 18, 2012 25.71 25.71 25.43 25.46 6,093,758 -0.28(-1.10%)
Apr 17, 2012 25.71 25.78 25.47 25.75 5,096,699 +0.18(+0.69%)
Apr 16, 2012 25.42 25.70 25.36 25.57 6,348,484 +0.22(+0.85%)
Apr 13, 2012 25.63 25.88 25.35 25.36 8,217,810 -0.27(-1.06%)
Apr 12, 2012 25.90 25.90 25.54 25.63 9,004,063 -0.20(-0.76%)
Apr 11, 2012 25.82 25.89 25.70 25.82 7,056,997 +0.11(+0.45%)
Apr 10, 2012 25.83 25.88 25.68 25.71 11,913,089 -0.15(-0.58%)
Apr 09, 2012 25.82 25.95 25.80 25.86 8,916,731 -0.09(-0.36%)
Apr 05, 2012 26.19 26.22 25.92 25.95 9,661,855 -0.35(-1.34%)
Apr 04, 2012 26.18 26.32 26.11 26.30 7,528,515 -0.03(-0.10%)
Apr 03, 2012 26.46 26.49 26.18 26.33 9,045,923 -0.19(-0.71%)
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.