Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.55 21.59 21.11 21.27 599,534 -0.28(-1.30%)
May 30, 2012 21.90 21.91 21.50 21.55 671,229 -0.83(-3.71%)
May 29, 2012 22.58 22.74 22.25 22.38 721,784 +0.01(+0.04%)
May 25, 2012 22.38 22.47 22.35 22.37 169,575 -0.03(-0.13%)
May 24, 2012 22.41 22.58 22.24 22.40 324,872 +0.11(+0.49%)
May 23, 2012 22.52 22.55 22.00 22.29 634,380 -0.27(-1.20%)
May 22, 2012 22.85 22.92 22.50 22.56 663,266 -0.47(-2.04%)
May 21, 2012 22.69 23.06 22.66 23.03 525,859 +0.50(+2.22%)
May 18, 2012 22.84 22.94 22.53 22.53 635,304 -0.40(-1.74%)
May 17, 2012 23.18 23.22 22.83 22.93 436,454 -0.03(-0.13%)
May 16, 2012 23.06 23.38 22.89 22.96 1,023,500 -0.16(-0.69%)
May 15, 2012 23.48 23.60 23.08 23.12 826,281 -0.25(-1.07%)
May 14, 2012 23.40 23.59 23.28 23.37 769,411 -0.44(-1.85%)
May 11, 2012 23.83 24.15 23.79 23.81 506,683 -0.24(-1.00%)
May 10, 2012 24.24 24.28 24.01 24.05 649,680 +0.04(+0.17%)
May 09, 2012 23.77 24.08 23.65 24.01 1,009,552 -0.22(-0.91%)
May 08, 2012 24.14 24.25 23.73 24.23 1,045,003 -0.12(-0.49%)
May 07, 2012 24.22 24.42 23.96 24.35 3,167,858 -0.17(-0.69%)
May 04, 2012 24.91 25.01 24.25 24.52 1,274,716 -1.08(-4.22%)
May 03, 2012 26.00 26.02 25.55 25.60 671,459 -0.74(-2.81%)
May 02, 2012 26.43 26.44 26.22 26.34 210,252 -0.16(-0.60%)
May 01, 2012 26.14 26.61 26.14 26.50 699,448 +0.33(+1.26%)
Apr 30, 2012 26.01 26.27 25.97 26.17 323,120 +0.01(+0.04%)
Apr 27, 2012 26.09 26.23 25.99 26.16 218,659 +0.08(+0.31%)
Apr 26, 2012 26.02 26.20 25.99 26.08 286,546 +0.07(+0.27%)
Apr 25, 2012 25.95 26.12 25.74 26.01 564,943 +0.17(+0.66%)
Apr 24, 2012 25.97 25.99 25.73 25.84 208,190 +0.09(+0.35%)
Apr 23, 2012 25.52 25.75 25.41 25.75 558,648 -0.23(-0.89%)
Apr 20, 2012 26.08 26.15 25.81 25.98 424,731 +0.26(+1.01%)
Apr 19, 2012 25.74 25.80 25.50 25.72 222,595 -0.02(-0.08%)
Apr 18, 2012 26.03 26.11 25.63 25.74 375,468 -0.42(-1.61%)
Apr 17, 2012 26.29 26.33 26.10 26.16 378,898 +0.33(+1.28%)
Apr 16, 2012 25.80 25.94 25.53 25.83 525,161 +0.02(+0.08%)
Apr 13, 2012 25.89 25.95 25.75 25.81 156,282 -0.21(-0.83%)
Apr 12, 2012 25.82 26.16 25.82 26.02 401,868 +0.30(+1.19%)
Apr 11, 2012 25.50 25.88 25.41 25.72 585,418 +0.36(+1.42%)
Apr 10, 2012 25.62 25.84 25.24 25.36 589,239 -0.35(-1.36%)
Apr 09, 2012 25.40 25.73 25.29 25.71 515,130 -0.16(-0.62%)
Apr 05, 2012 25.54 25.94 25.51 25.87 629,339 +0.27(+1.05%)
Apr 04, 2012 25.81 25.87 25.35 25.60 1,950,559 -0.57(-2.18%)
Apr 03, 2012 26.40 26.44 26.02 26.17 1,204,646 -0.26(-0.98%)
Apr 02, 2012 25.67 26.50 25.63 26.43 2,099,744 +0.55(+2.13%)
Mar 30, 2012 25.99 26.16 25.83 25.88 725,284 -0.03(-0.12%)
Mar 29, 2012 26.43 26.53 25.64 25.91 1,860,454 -0.67(-2.52%)
Mar 28, 2012 26.54 26.58 26.34 26.58 537,101 -0.37(-1.37%)
Mar 27, 2012 27.03 27.12 26.84 26.95 367,765 -0.01(-0.04%)
Mar 26, 2012 26.93 27.03 26.85 26.96 451,666 +0.06(+0.22%)
Mar 23, 2012 26.61 27.25 26.48 26.90 401,562 +0.36(+1.36%)
Mar 22, 2012 26.38 26.57 26.31 26.54 775,844 -0.35(-1.30%)
Mar 21, 2012 26.84 27.11 26.75 26.89 553,144 +0.12(+0.45%)
Mar 20, 2012 27.02 27.02 26.63 26.77 579,502 -0.58(-2.12%)
Mar 19, 2012 27.28 27.41 27.21 27.35 472,811 +0.19(+0.70%)
Mar 16, 2012 26.78 27.18 26.69 27.16 506,205 +0.51(+1.91%)
Mar 15, 2012 26.77 26.85 26.28 26.65 714,002 -0.12(-0.45%)
Mar 14, 2012 26.93 27.10 26.62 26.77 585,896 -0.26(-0.97%)
Mar 13, 2012 26.90 27.21 26.79 27.03 642,444 +0.05(+0.19%)
Mar 12, 2012 26.90 27.03 26.72 26.98 404,875 -0.28(-1.03%)
Mar 09, 2012 27.05 27.45 27.00 27.26 554,070 +0.20(+0.74%)
Mar 08, 2012 26.99 27.19 26.85 27.06 615,894 +0.12(+0.45%)
Mar 07, 2012 26.49 27.05 26.42 26.94 2,130,667 +0.37(+1.39%)
Mar 06, 2012 26.57 26.76 26.46 26.57 790,387 -0.59(-2.17%)
Mar 05, 2012 27.13 27.18 26.88 27.16 664,215 +0.11(+0.41%)
Mar 02, 2012 27.41 27.42 26.83 27.05 1,260,443 -0.67(-2.42%)
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.