Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.12 22.16 21.95 21.95 3,970,870 -0.15(-0.66%)
May 30, 2012 22.38 22.47 22.08 22.09 3,827,907 -0.35(-1.57%)
May 29, 2012 22.62 22.67 22.40 22.44 3,185,672 -0.11(-0.49%)
May 25, 2012 22.51 22.67 22.51 22.55 2,790,871 +0.01(+0.06%)
May 24, 2012 22.50 22.56 22.45 22.54 2,044,294 +0.10(+0.43%)
May 23, 2012 22.51 22.63 22.34 22.44 3,709,772 -0.17(-0.76%)
May 22, 2012 22.71 22.80 22.58 22.62 2,750,491 -0.06(-0.24%)
May 21, 2012 22.93 23.07 22.09 22.67 8,019,719 -0.45(-1.95%)
May 18, 2012 23.48 23.68 23.10 23.12 3,740,982 -0.28(-1.18%)
May 17, 2012 23.70 23.78 23.40 23.40 2,657,033 -0.25(-1.05%)
May 16, 2012 23.75 23.84 23.54 23.65 3,389,009 -0.07(-0.29%)
May 15, 2012 23.84 23.93 23.66 23.72 3,665,575 -0.12(-0.52%)
May 14, 2012 23.68 23.94 23.63 23.84 1,402,923 +0.03(+0.12%)
May 11, 2012 23.77 23.92 23.73 23.81 2,186,792 -0.02(-0.09%)
May 10, 2012 23.69 23.86 23.58 23.84 2,171,625 +0.28(+1.18%)
May 09, 2012 23.34 23.70 23.34 23.56 3,450,169 +0.05(+0.21%)
May 08, 2012 23.52 23.54 23.41 23.51 2,446,437 -0.08(-0.35%)
May 07, 2012 23.28 23.61 23.28 23.59 3,359,172 +0.18(+0.77%)
May 04, 2012 23.27 23.48 23.21 23.41 2,188,903 +0.12(+0.54%)
May 03, 2012 23.30 23.36 23.20 23.29 1,916,640 +0.03(+0.12%)
May 02, 2012 23.26 23.38 23.19 23.26 2,050,563 -0.01(-0.06%)
May 01, 2012 23.39 23.42 23.18 23.27 2,367,472 -0.15(-0.62%)
Apr 30, 2012 23.43 23.50 23.29 23.42 2,062,804 -0.01(-0.06%)
Apr 27, 2012 23.51 23.57 23.43 23.43 2,786,638 -0.03(-0.15%)
Apr 26, 2012 23.32 23.50 23.27 23.47 1,831,772 +0.18(+0.77%)
Apr 25, 2012 23.36 23.45 23.24 23.29 2,125,082 +0.01(+0.06%)
Apr 24, 2012 23.09 23.34 23.02 23.27 1,936,128 +0.26(+1.11%)
Apr 23, 2012 23.23 23.25 22.94 23.02 3,153,067 -0.40(-1.71%)
Apr 20, 2012 23.43 23.50 23.34 23.42 2,123,633 +0.01(+0.06%)
Apr 19, 2012 23.32 23.43 23.17 23.41 2,613,162 +0.10(+0.42%)
Apr 18, 2012 23.23 23.36 23.16 23.31 2,153,989 -0.01(-0.06%)
Apr 17, 2012 23.12 23.40 22.95 23.32 3,126,203 +0.29(+1.26%)
Apr 16, 2012 22.90 23.16 22.80 23.03 3,329,882 +0.18(+0.79%)
Apr 13, 2012 22.90 23.07 22.82 22.85 2,693,042 -0.09(-0.39%)
Apr 12, 2012 22.94 23.00 22.85 22.94 2,428,339 +0.00(+0.00%)
Apr 11, 2012 22.98 23.08 22.89 22.94 2,400,619 +0.09(+0.39%)
Apr 10, 2012 23.01 23.12 22.81 22.85 4,099,245 -0.16(-0.69%)
Apr 09, 2012 23.00 23.14 22.94 23.01 3,130,838 -0.21(-0.92%)
Apr 05, 2012 23.23 23.31 23.09 23.23 3,428,025 -0.08(-0.33%)
Apr 04, 2012 23.35 23.39 23.23 23.30 4,353,980 -0.01(-0.06%)
Apr 03, 2012 23.23 23.34 23.17 23.32 3,748,043 +0.10(+0.41%)
Apr 02, 2012 23.17 23.27 22.95 23.22 3,236,682 -0.01(-0.06%)
Mar 30, 2012 22.89 23.36 22.83 23.23 6,486,862 +0.46(+2.02%)
Mar 29, 2012 22.64 22.85 22.57 22.77 2,722,959 +0.10(+0.42%)
Mar 28, 2012 22.68 22.74 22.64 22.68 2,853,068 -0.01(-0.03%)
Mar 27, 2012 22.63 22.99 22.56 22.68 2,830,337 +0.10(+0.46%)
Mar 26, 2012 22.64 22.73 22.56 22.58 3,028,867 +0.01(+0.06%)
Mar 23, 2012 22.51 22.63 22.44 22.57 2,262,909 +0.05(+0.21%)
Mar 22, 2012 22.44 22.57 22.38 22.52 2,238,260 -0.01(-0.06%)
Mar 21, 2012 22.59 22.68 22.45 22.53 2,127,851 -0.09(-0.39%)
Mar 20, 2012 22.61 22.76 22.60 22.62 1,786,323 -0.10(-0.45%)
Mar 19, 2012 22.48 22.76 22.44 22.73 2,245,226 +0.21(+0.94%)
Mar 16, 2012 22.60 22.68 22.42 22.51 2,693,149 -0.16(-0.73%)
Mar 15, 2012 22.59 22.69 22.51 22.68 1,545,055 +0.12(+0.52%)
Mar 14, 2012 22.53 22.70 22.51 22.56 1,440,012 -0.02(-0.09%)
Mar 13, 2012 22.61 22.65 22.45 22.58 2,632,382 +0.05(+0.24%)
Mar 12, 2012 22.53 22.65 22.49 22.53 1,867,764 -0.01(-0.03%)
Mar 09, 2012 22.59 22.60 22.38 22.53 2,143,003 +0.03(+0.12%)
Mar 08, 2012 22.66 22.69 22.47 22.51 2,231,520 -0.03(-0.15%)
Mar 07, 2012 22.44 22.54 22.39 22.54 2,018,132 +0.12(+0.52%)
Mar 06, 2012 22.61 22.72 22.38 22.42 2,322,720 -0.25(-1.12%)
Mar 05, 2012 22.79 22.79 22.60 22.68 1,841,332 -0.10(-0.45%)
Mar 02, 2012 22.79 22.85 22.73 22.78 1,277,536 +0.02(+0.09%)
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.