Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.13 26.49 25.89 26.30 7,665,815 +0.20(+0.77%)
May 30, 2012 26.10 26.25 25.97 26.10 8,635,311 -0.27(-1.03%)
May 29, 2012 25.98 26.39 25.98 26.37 8,971,605 +0.52(+2.03%)
May 25, 2012 25.55 25.95 25.55 25.85 5,805,999 +0.11(+0.42%)
May 24, 2012 25.51 25.77 25.29 25.74 6,145,675 +0.26(+1.03%)
May 23, 2012 25.17 25.51 24.96 25.48 6,876,141 +0.19(+0.76%)
May 22, 2012 25.72 25.72 25.18 25.28 11,311,877 -0.28(-1.08%)
May 21, 2012 25.22 25.70 25.13 25.56 5,010,091 +0.35(+1.37%)
May 18, 2012 25.49 25.50 25.07 25.21 7,358,515 -0.16(-0.64%)
May 17, 2012 25.79 25.97 25.29 25.38 9,757,341 -0.36(-1.41%)
May 16, 2012 26.30 26.39 25.73 25.74 7,170,966 -0.42(-1.62%)
May 15, 2012 26.51 26.52 26.04 26.16 8,146,737 -0.32(-1.22%)
May 14, 2012 26.64 26.91 26.46 26.49 7,311,510 -0.33(-1.23%)
May 11, 2012 26.41 26.94 26.31 26.82 6,422,913 +0.18(+0.66%)
May 10, 2012 26.65 26.80 26.54 26.64 6,519,977 +0.22(+0.85%)
May 09, 2012 26.46 26.56 26.18 26.42 8,117,306 -0.29(-1.10%)
May 08, 2012 26.24 26.72 26.19 26.71 10,990,536 +0.33(+1.26%)
May 07, 2012 26.34 26.43 26.15 26.38 8,378,138 +0.05(+0.18%)
May 04, 2012 26.52 26.60 26.30 26.33 8,455,937 -0.02(-0.09%)
May 03, 2012 26.47 26.82 26.24 26.35 16,860,388 +1.02(+4.01%)
May 02, 2012 25.68 25.69 25.18 25.34 7,401,699 -0.37(-1.44%)
May 01, 2012 25.70 26.25 25.70 25.71 7,566,325 +0.05(+0.18%)
Apr 30, 2012 25.82 25.93 25.56 25.66 5,612,844 -0.17(-0.66%)
Apr 27, 2012 26.18 26.23 25.77 25.83 4,980,436 -0.28(-1.09%)
Apr 26, 2012 25.53 26.21 25.52 26.12 7,356,118 +0.48(+1.89%)
Apr 25, 2012 25.41 25.72 25.27 25.63 5,959,681 +0.37(+1.46%)
Apr 24, 2012 24.98 25.29 24.95 25.26 3,116,193 +0.27(+1.08%)
Apr 23, 2012 24.81 25.00 24.69 24.99 4,195,685 -0.15(-0.58%)
Apr 20, 2012 25.32 25.52 25.08 25.14 6,536,235 -0.12(-0.49%)
Apr 19, 2012 25.44 25.62 25.13 25.26 4,837,493 -0.13(-0.52%)
Apr 18, 2012 25.19 25.48 25.05 25.39 5,666,518 +0.08(+0.30%)
Apr 17, 2012 25.23 25.35 24.98 25.31 4,923,242 +0.32(+1.26%)
Apr 16, 2012 25.01 25.08 24.78 25.00 3,760,633 +0.13(+0.53%)
Apr 13, 2012 25.22 25.31 24.83 24.87 4,262,506 -0.44(-1.73%)
Apr 12, 2012 24.81 25.38 24.64 25.31 5,129,925 +0.48(+1.95%)
Apr 11, 2012 24.87 24.89 24.63 24.82 3,712,082 +0.21(+0.84%)
Apr 10, 2012 24.89 24.92 24.61 24.61 4,143,654 -0.32(-1.30%)
Apr 09, 2012 24.85 25.02 24.84 24.94 2,876,978 -0.28(-1.10%)
Apr 05, 2012 25.00 25.31 24.98 25.21 4,595,428 +0.10(+0.40%)
Apr 04, 2012 25.12 25.21 24.96 25.11 6,453,697 -0.22(-0.85%)
Apr 03, 2012 25.65 25.74 25.13 25.33 5,717,397 -0.35(-1.38%)
Apr 02, 2012 25.35 25.85 25.34 25.68 4,614,326 +0.34(+1.34%)
Mar 30, 2012 25.45 25.57 25.22 25.35 4,013,600 +0.02(+0.06%)
Mar 29, 2012 25.35 25.41 25.05 25.33 5,245,796 -0.28(-1.08%)
Mar 28, 2012 25.45 25.66 25.36 25.61 5,220,284 +0.18(+0.73%)
Mar 27, 2012 25.47 25.57 25.37 25.42 3,814,959 -0.05(-0.18%)
Mar 26, 2012 25.17 25.48 25.13 25.47 3,732,274 +0.44(+1.75%)
Mar 23, 2012 24.89 25.09 24.78 25.03 3,116,453 +0.13(+0.53%)
Mar 22, 2012 24.95 25.05 24.79 24.90 3,611,432 -0.18(-0.71%)
Mar 21, 2012 25.29 25.36 25.04 25.08 3,373,811 -0.17(-0.67%)
Mar 20, 2012 25.05 25.46 25.05 25.25 3,672,402 +0.02(+0.06%)
Mar 19, 2012 25.12 25.37 25.08 25.23 2,911,080 +0.07(+0.28%)
Mar 16, 2012 25.08 25.31 25.03 25.16 5,696,632 +0.07(+0.28%)
Mar 15, 2012 25.01 25.11 24.83 25.09 4,782,473 +0.07(+0.28%)
Mar 14, 2012 25.15 25.15 24.93 25.02 4,063,540 -0.05(-0.18%)
Mar 13, 2012 24.57 25.11 24.44 25.07 5,201,462 +0.56(+2.29%)
Mar 12, 2012 24.37 24.56 24.34 24.51 3,730,244 +0.13(+0.54%)
Mar 09, 2012 24.03 24.44 24.00 24.38 4,296,213 +0.32(+1.34%)
Mar 08, 2012 23.98 24.08 23.68 24.05 3,464,292 +0.21(+0.87%)
Mar 07, 2012 23.91 23.97 23.75 23.84 4,996,896 -0.02(-0.10%)
Mar 06, 2012 24.04 24.13 23.81 23.87 5,742,747 -0.42(-1.74%)
Mar 05, 2012 24.08 24.34 23.98 24.29 7,730,485 +0.24(+0.99%)
Mar 02, 2012 24.13 24.21 23.91 24.05 5,266,992 -0.03(-0.13%)
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.