Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.74 25.91 25.49 25.72 19,656,466 +0.12(+0.48%)
May 30, 2012 25.59 25.76 25.52 25.59 14,127,955 -0.13(-0.51%)
May 29, 2012 25.79 25.83 25.61 25.72 12,848,181 +0.03(+0.11%)
May 25, 2012 25.71 25.83 25.57 25.70 9,633,489 -0.03(-0.13%)
May 24, 2012 25.59 25.78 25.51 25.73 12,642,571 +0.18(+0.70%)
May 23, 2012 25.63 25.75 25.33 25.55 16,420,167 -0.08(-0.32%)
May 22, 2012 25.77 25.83 25.56 25.63 18,014,212 -0.10(-0.37%)
May 21, 2012 25.82 25.93 25.70 25.73 13,590,242 -0.15(-0.58%)
May 18, 2012 26.14 26.15 25.75 25.88 27,312,778 -0.14(-0.55%)
May 17, 2012 26.15 26.31 26.00 26.02 20,320,722 -0.14(-0.52%)
May 16, 2012 25.98 26.24 25.85 26.16 22,459,508 +0.34(+1.30%)
May 15, 2012 26.06 26.14 25.72 25.83 15,566,881 -0.33(-1.27%)
May 14, 2012 25.90 26.27 25.81 26.16 23,779,206 +0.13(+0.51%)
May 11, 2012 26.14 26.24 25.97 26.02 17,698,314 -0.25(-0.94%)
May 10, 2012 26.21 26.43 26.18 26.27 13,813,162 +0.21(+0.79%)
May 09, 2012 26.24 26.34 26.07 26.07 17,486,116 -0.37(-1.40%)
May 08, 2012 26.36 26.46 26.20 26.44 12,806,923 +0.06(+0.23%)
May 07, 2012 26.35 26.56 26.35 26.37 16,912,488 -0.21(-0.77%)
May 04, 2012 26.76 26.76 26.42 26.58 17,436,782 -0.23(-0.84%)
May 03, 2012 26.90 26.95 26.73 26.80 15,446,094 -0.08(-0.31%)
May 02, 2012 26.91 26.98 26.75 26.89 16,850,712 -0.05(-0.20%)
May 01, 2012 26.65 27.03 26.59 26.94 21,321,594 +0.09(+0.33%)
Apr 30, 2012 26.44 27.00 26.41 26.85 28,946,214 +0.53(+2.03%)
Apr 27, 2012 26.55 26.65 26.24 26.32 21,072,664 -0.01(-0.03%)
Apr 26, 2012 26.33 26.39 26.20 26.33 14,898,635 +0.03(+0.10%)
Apr 25, 2012 26.21 26.34 26.09 26.30 18,764,058 +0.11(+0.42%)
Apr 24, 2012 26.24 26.30 26.12 26.19 18,246,026 +0.00(+0.00%)
Apr 23, 2012 26.38 26.39 26.14 26.19 15,594,249 -0.31(-1.19%)
Apr 20, 2012 26.22 26.61 26.21 26.50 21,739,878 +0.25(+0.96%)
Apr 19, 2012 26.38 26.43 26.11 26.25 15,695,499 -0.03(-0.10%)
Apr 18, 2012 26.31 26.41 26.26 26.28 11,201,304 -0.08(-0.29%)
Apr 17, 2012 26.08 26.37 25.99 26.35 16,367,086 +0.38(+1.48%)
Apr 16, 2012 25.92 26.05 25.92 25.97 20,367,312 +0.12(+0.45%)
Apr 13, 2012 26.07 26.07 25.85 25.85 30,480,120 -0.33(-1.27%)
Apr 12, 2012 26.49 26.49 26.13 26.19 18,713,848 -0.15(-0.56%)
Apr 11, 2012 26.42 26.48 26.28 26.33 15,651,326 +0.02(+0.08%)
Apr 10, 2012 26.49 26.61 26.31 26.31 20,435,302 -0.19(-0.72%)
Apr 09, 2012 26.40 26.68 26.39 26.50 17,132,590 -0.10(-0.39%)
Apr 05, 2012 26.52 26.63 26.41 26.61 20,283,918 -0.02(-0.06%)
Apr 04, 2012 26.41 26.65 26.35 26.62 22,226,868 +0.13(+0.48%)
Apr 03, 2012 26.38 26.50 26.32 26.50 15,998,277 +0.14(+0.55%)
Apr 02, 2012 26.21 26.39 26.15 26.35 16,718,437 +0.08(+0.29%)
Mar 30, 2012 26.10 26.29 26.04 26.28 20,642,502 +0.27(+1.03%)
Mar 29, 2012 26.12 26.21 25.85 26.01 25,701,416 -0.21(-0.78%)
Mar 28, 2012 26.44 26.64 26.16 26.22 23,796,884 -0.34(-1.26%)
Mar 27, 2012 26.52 26.69 26.47 26.55 18,542,990 +0.10(+0.36%)
Mar 26, 2012 26.18 26.48 26.11 26.46 17,536,766 +0.45(+1.72%)
Mar 23, 2012 25.80 26.04 25.74 26.01 15,733,283 +0.28(+1.09%)
Mar 22, 2012 25.69 25.96 25.68 25.73 18,984,300 -0.07(-0.28%)
Mar 21, 2012 25.92 25.92 25.75 25.80 16,800,388 -0.04(-0.16%)
Mar 20, 2012 25.76 25.95 25.74 25.84 20,240,284 -0.09(-0.34%)
Mar 19, 2012 25.96 26.03 25.89 25.93 14,243,775 -0.10(-0.37%)
Mar 16, 2012 26.12 26.23 25.98 26.02 27,115,830 -0.02(-0.08%)
Mar 15, 2012 26.11 26.18 25.97 26.05 17,894,922 -0.11(-0.42%)
Mar 14, 2012 26.27 26.28 26.07 26.15 17,181,784 -0.04(-0.16%)
Mar 13, 2012 25.92 26.21 25.80 26.20 21,901,108 +0.12(+0.47%)
Mar 12, 2012 25.81 26.08 25.76 26.07 15,889,159 +0.34(+1.33%)
Mar 09, 2012 25.65 25.94 25.64 25.73 65,058,256 +0.14(+0.55%)
Mar 08, 2012 25.74 25.87 25.56 25.59 59,799,020 +0.06(+0.23%)
Mar 07, 2012 25.55 25.61 25.26 25.53 24,651,966 -0.09(-0.35%)
Mar 06, 2012 25.99 26.26 25.53 25.62 26,895,650 -0.69(-2.63%)
Mar 05, 2012 26.01 26.36 26.00 26.31 27,272,182 +0.36(+1.37%)
Mar 02, 2012 25.74 26.07 25.70 25.96 19,070,480 +0.10(+0.37%)
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.