Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.82 25.49 24.82 25.27 2,246,577 +1.22(+5.09%)
Jun 28, 2012 23.85 24.15 23.52 24.04 1,360,532 +0.05(+0.21%)
Jun 27, 2012 23.83 24.11 23.73 23.99 1,342,853 +0.23(+0.98%)
Jun 26, 2012 23.34 23.99 23.21 23.76 2,901,443 +0.52(+2.23%)
Jun 25, 2012 23.26 23.45 23.07 23.24 2,124,152 -0.43(-1.82%)
Jun 22, 2012 24.01 24.01 23.51 23.67 3,971,042 -0.12(-0.49%)
Jun 21, 2012 25.01 25.01 23.66 23.79 2,995,423 -1.21(-4.83%)
Jun 20, 2012 25.12 25.38 24.73 25.00 1,726,043 -0.23(-0.92%)
Jun 19, 2012 25.09 25.63 25.02 25.23 3,023,912 -0.13(-0.50%)
Jun 18, 2012 25.11 25.53 24.96 25.35 1,735,440 +0.11(+0.44%)
Jun 15, 2012 24.76 25.29 24.72 25.24 1,800,294 +0.62(+2.51%)
Jun 14, 2012 24.85 25.27 24.37 24.63 2,145,544 -0.07(-0.29%)
Jun 13, 2012 25.17 25.62 24.57 24.70 4,603,827 -1.39(-5.31%)
Jun 12, 2012 25.66 26.18 25.37 26.08 1,680,245 +0.66(+2.58%)
Jun 11, 2012 26.82 26.84 25.38 25.43 1,903,426 -0.94(-3.56%)
Jun 08, 2012 26.27 26.41 25.78 26.36 1,541,099 -0.06(-0.21%)
Jun 07, 2012 26.78 27.52 26.39 26.42 2,866,807 +0.28(+1.08%)
Jun 06, 2012 25.76 26.24 25.72 26.14 2,021,663 +0.77(+3.02%)
Jun 05, 2012 24.73 25.47 24.71 25.37 1,492,805 +0.48(+1.93%)
Jun 04, 2012 25.35 25.54 24.36 24.89 2,339,737 -0.46(-1.83%)
Jun 01, 2012 25.48 25.69 25.21 25.35 2,366,650 -0.97(-3.67%)
May 31, 2012 27.59 27.62 26.12 26.32 3,358,462 -1.32(-4.79%)
May 30, 2012 27.82 27.87 27.20 27.64 2,400,995 -0.68(-2.40%)
May 29, 2012 27.62 28.40 27.35 28.32 2,232,807 +1.20(+4.44%)
May 25, 2012 28.33 28.41 27.03 27.12 3,580,376 -1.30(-4.56%)
May 24, 2012 28.81 28.97 27.91 28.42 1,441,213 -0.14(-0.48%)
May 23, 2012 27.98 28.64 27.52 28.56 1,117,468 +0.27(+0.96%)
May 22, 2012 28.46 28.80 28.07 28.28 1,632,942 -0.05(-0.18%)
May 21, 2012 26.75 28.39 26.68 28.33 3,087,291 +1.66(+6.20%)
May 18, 2012 26.86 27.31 26.44 26.68 2,735,155 -0.01(-0.02%)
May 17, 2012 28.68 28.70 26.59 26.68 4,676,665 -1.98(-6.91%)
May 16, 2012 29.16 29.53 28.62 28.67 1,366,956 -0.36(-1.25%)
May 15, 2012 29.39 29.49 28.88 29.03 1,673,981 -0.37(-1.27%)
May 14, 2012 29.06 29.69 28.85 29.40 2,312,610 -0.21(-0.71%)
May 11, 2012 29.15 29.99 29.10 29.61 1,705,301 +0.09(+0.32%)
May 10, 2012 29.56 29.91 29.22 29.52 2,472,703 +0.42(+1.45%)
May 09, 2012 28.52 29.54 28.19 29.10 2,577,609 +0.16(+0.57%)
May 08, 2012 29.13 29.19 28.01 28.93 2,922,439 -0.62(-2.10%)
May 07, 2012 29.19 29.67 29.08 29.55 2,062,661 +0.19(+0.64%)
May 04, 2012 30.50 30.61 28.55 29.36 4,866,077 -1.43(-4.66%)
May 03, 2012 31.20 31.48 30.68 30.80 2,722,487 -0.41(-1.32%)
May 02, 2012 30.59 31.29 30.33 31.21 1,527,115 +0.36(+1.16%)
May 01, 2012 31.11 31.46 30.64 30.85 1,682,117 -0.19(-0.62%)
Apr 30, 2012 31.64 31.64 30.35 31.05 3,004,796 -0.66(-2.10%)
Apr 27, 2012 30.78 31.83 30.78 31.71 3,220,971 +0.98(+3.20%)
Apr 26, 2012 30.13 30.83 29.97 30.73 3,913,372 +0.59(+1.95%)
Apr 25, 2012 30.34 30.89 29.62 30.14 6,067,156 +2.05(+7.32%)
Apr 24, 2012 27.34 28.15 27.20 28.08 2,632,275 +0.85(+3.13%)
Apr 23, 2012 27.16 27.26 26.71 27.23 3,006,714 -0.52(-1.86%)
Apr 20, 2012 27.76 28.08 27.67 27.75 921,042 +0.19(+0.70%)
Apr 19, 2012 27.62 28.24 27.39 27.56 2,018,271 -0.06(-0.22%)
Apr 18, 2012 27.66 27.99 27.47 27.62 946,780 -0.21(-0.75%)
Apr 17, 2012 27.74 28.24 27.60 27.83 997,065 +0.44(+1.60%)
Apr 16, 2012 27.44 27.79 27.28 27.39 1,161,832 +0.14(+0.50%)
Apr 13, 2012 27.44 27.60 27.14 27.25 1,148,486 -0.33(-1.20%)
Apr 12, 2012 26.87 27.91 26.81 27.58 1,610,670 +0.85(+3.19%)
Apr 11, 2012 26.79 26.99 26.54 26.73 1,504,137 +0.36(+1.38%)
Apr 10, 2012 27.17 27.22 26.17 26.37 2,163,666 -0.84(-3.07%)
Apr 09, 2012 27.36 27.60 27.03 27.20 1,932,459 -0.73(-2.60%)
Apr 05, 2012 28.18 28.56 27.86 27.93 1,579,836 -0.21(-0.74%)
Apr 04, 2012 28.04 28.16 27.66 28.13 1,230,680 -0.37(-1.29%)
Apr 03, 2012 28.11 28.62 27.95 28.50 2,416,131 +0.28(+0.99%)
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.