Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.65 24.66 24.35 24.35 28,942,842 -0.26(-1.06%)
May 30, 2012 24.61 24.66 24.59 24.61 4,756,092 -0.12(-0.49%)
May 29, 2012 24.61 24.76 24.60 24.73 6,858,020 +0.20(+0.83%)
May 25, 2012 24.60 24.60 24.50 24.53 4,347,420 -0.03(-0.13%)
May 24, 2012 24.61 24.62 24.52 24.56 4,536,628 +0.01(+0.05%)
May 23, 2012 24.51 24.62 24.46 24.55 10,080,082 -0.02(-0.08%)
May 22, 2012 24.62 24.73 24.55 24.57 11,240,494 -0.02(-0.08%)
May 21, 2012 24.48 24.63 24.46 24.59 11,152,436 +0.17(+0.68%)
May 18, 2012 24.50 24.63 24.38 24.42 21,551,746 +0.02(+0.08%)
May 17, 2012 24.73 24.74 24.30 24.40 27,711,124 -0.32(-1.29%)
May 16, 2012 24.97 25.04 24.72 24.72 11,868,430 -0.24(-0.95%)
May 15, 2012 25.10 25.10 24.94 24.96 11,437,805 -0.11(-0.43%)
May 14, 2012 25.19 25.20 25.03 25.06 10,542,217 -0.20(-0.81%)
May 11, 2012 25.17 25.33 25.17 25.27 7,494,700 +0.05(+0.20%)
May 10, 2012 25.33 25.33 25.19 25.22 11,797,258 +0.00(+0.00%)
May 09, 2012 25.25 25.26 25.17 25.22 11,058,684 -0.10(-0.38%)
May 08, 2012 25.29 25.32 25.22 25.31 6,926,033 +0.00(+0.00%)
May 07, 2012 25.30 25.37 25.24 25.31 5,284,303 +0.01(+0.06%)
May 04, 2012 25.28 25.31 25.25 25.30 5,292,791 +0.01(+0.02%)
May 03, 2012 25.30 25.36 25.27 25.29 7,572,176 -0.04(-0.15%)
May 02, 2012 25.27 25.36 25.24 25.33 5,858,389 +0.02(+0.08%)
May 01, 2012 25.28 25.35 25.25 25.31 11,761,373 +0.40(+1.61%)
Apr 30, 2012 24.86 24.92 24.84 24.91 10,174,178 +0.08(+0.30%)
Apr 27, 2012 24.89 24.89 24.80 24.84 5,395,343 -0.04(-0.15%)
Apr 26, 2012 24.83 24.91 24.82 24.87 5,565,003 +0.03(+0.10%)
Apr 25, 2012 24.76 24.85 24.72 24.85 4,317,247 +0.19(+0.76%)
Apr 24, 2012 24.65 24.68 24.62 24.66 4,336,244 +0.04(+0.18%)
Apr 23, 2012 24.57 24.66 24.53 24.62 5,772,165 -0.02(-0.08%)
Apr 20, 2012 24.67 24.69 24.60 24.64 7,422,914 +0.05(+0.20%)
Apr 19, 2012 24.66 24.68 24.58 24.59 4,450,795 -0.07(-0.28%)
Apr 18, 2012 24.62 24.69 24.62 24.66 8,681,201 -0.00(-0.01%)
Apr 17, 2012 24.59 24.69 24.55 24.66 6,059,710 +0.12(+0.50%)
Apr 16, 2012 24.55 24.59 24.44 24.54 6,829,613 +0.04(+0.15%)
Apr 13, 2012 24.57 24.59 24.47 24.50 6,736,257 -0.08(-0.33%)
Apr 12, 2012 24.45 24.59 24.43 24.58 6,349,032 +0.18(+0.72%)
Apr 11, 2012 24.38 24.45 24.30 24.40 9,423,236 +0.14(+0.59%)
Apr 10, 2012 24.35 24.42 24.23 24.26 12,747,658 -0.09(-0.36%)
Apr 09, 2012 24.41 24.42 24.33 24.35 15,952,186 -0.09(-0.36%)
Apr 05, 2012 24.54 24.55 24.44 24.44 7,808,748 -0.12(-0.49%)
Apr 04, 2012 24.55 24.60 24.50 24.55 8,156,968 -0.03(-0.13%)
Apr 03, 2012 24.62 24.67 24.57 24.59 7,664,192 -0.01(-0.03%)
Apr 02, 2012 24.62 24.69 24.59 24.59 15,214,730 +0.36(+1.49%)
Mar 30, 2012 24.37 24.37 24.23 24.23 11,361,081 -0.08(-0.33%)
Mar 29, 2012 24.26 24.39 24.26 24.31 5,985,531 +0.00(+0.00%)
Mar 28, 2012 24.45 24.45 24.30 24.31 5,846,784 -0.14(-0.58%)
Mar 27, 2012 24.43 24.50 24.42 24.45 9,349,262 +0.02(+0.10%)
Mar 26, 2012 24.32 24.43 24.32 24.43 6,677,975 +0.17(+0.71%)
Mar 23, 2012 24.34 24.35 24.26 24.26 10,929,590 -0.08(-0.33%)
Mar 22, 2012 24.31 24.39 24.31 24.34 6,979,914 -0.01(-0.05%)
Mar 21, 2012 24.41 24.41 24.31 24.35 4,886,225 -0.04(-0.15%)
Mar 20, 2012 24.36 24.42 24.34 24.39 7,893,231 -0.04(-0.15%)
Mar 19, 2012 24.34 24.44 24.31 24.42 5,348,553 +0.07(+0.28%)
Mar 16, 2012 24.39 24.42 24.26 24.35 7,270,985 -0.03(-0.13%)
Mar 15, 2012 24.45 24.45 24.35 24.39 4,922,228 -0.07(-0.30%)
Mar 14, 2012 24.53 24.51 24.36 24.46 9,020,884 -0.07(-0.28%)
Mar 13, 2012 24.41 24.53 24.37 24.53 7,918,745 +0.20(+0.81%)
Mar 12, 2012 24.38 24.38 24.31 24.33 6,527,172 -0.04(-0.15%)
Mar 09, 2012 24.40 24.42 24.35 24.37 6,706,459 +0.00(+0.00%)
Mar 08, 2012 24.27 24.37 24.24 24.37 7,975,453 +0.20(+0.81%)
Mar 07, 2012 24.18 24.23 24.14 24.17 16,090,247 +0.04(+0.18%)
Mar 06, 2012 24.31 24.32 24.12 24.13 14,058,839 -0.28(-1.16%)
Mar 05, 2012 24.48 24.51 24.34 24.41 5,958,802 -0.06(-0.25%)
Mar 02, 2012 24.55 24.57 24.47 24.47 4,242,158 -0.07(-0.30%)
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.