Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.94 25.23 24.77 25.01 3,050,378 +0.09(+0.37%)
May 30, 2012 24.94 25.06 24.80 24.92 2,224,885 -0.16(-0.65%)
May 29, 2012 24.94 25.30 24.80 25.08 2,273,066 +0.43(+1.75%)
May 25, 2012 24.55 24.76 24.37 24.65 1,518,696 +0.23(+0.93%)
May 24, 2012 24.25 24.63 24.15 24.42 4,584,182 -0.04(-0.17%)
May 23, 2012 24.18 24.49 24.02 24.46 1,424,565 +0.13(+0.52%)
May 22, 2012 24.37 24.47 24.18 24.34 1,596,728 +0.04(+0.17%)
May 21, 2012 24.27 24.32 23.60 24.30 2,208,937 +0.12(+0.49%)
May 18, 2012 24.54 24.70 24.10 24.18 2,076,682 -0.35(-1.41%)
May 17, 2012 25.53 25.62 24.52 24.52 1,729,005 -1.00(-3.93%)
May 16, 2012 25.67 25.81 25.42 25.52 2,149,515 +0.11(+0.42%)
May 15, 2012 24.82 25.86 24.78 25.42 3,305,163 +0.64(+2.56%)
May 14, 2012 24.90 25.09 24.71 24.78 1,919,381 -0.41(-1.63%)
May 11, 2012 25.00 25.42 24.89 25.19 1,790,125 +0.14(+0.56%)
May 10, 2012 25.21 25.33 24.85 25.05 1,939,961 +0.10(+0.40%)
May 09, 2012 25.25 25.25 24.80 24.95 1,702,691 -0.42(-1.64%)
May 08, 2012 25.48 25.56 24.95 25.37 2,260,530 -0.30(-1.16%)
May 07, 2012 25.61 26.17 25.46 25.66 4,110,994 +0.18(+0.72%)
May 04, 2012 25.54 25.86 25.42 25.48 4,241,748 -0.63(-2.41%)
May 03, 2012 26.12 26.29 25.94 26.11 1,550,081 -0.04(-0.16%)
May 02, 2012 25.99 26.20 25.77 26.15 1,821,750 +0.11(+0.43%)
May 01, 2012 26.05 26.28 25.83 26.04 2,472,890 +0.10(+0.38%)
Apr 30, 2012 25.91 26.02 25.71 25.94 2,050,306 +0.04(+0.16%)
Apr 27, 2012 25.58 25.95 25.52 25.90 2,208,698 +0.13(+0.52%)
Apr 26, 2012 25.33 25.83 25.10 25.76 3,976,046 +0.61(+2.41%)
Apr 25, 2012 25.09 25.26 24.85 25.16 2,750,721 +0.35(+1.42%)
Apr 24, 2012 23.98 24.99 23.98 24.80 4,676,154 +0.77(+3.20%)
Apr 23, 2012 25.06 25.06 23.87 24.03 7,578,785 -1.33(-5.23%)
Apr 20, 2012 25.50 25.70 25.28 25.36 2,950,562 +0.10(+0.39%)
Apr 19, 2012 25.69 25.76 25.20 25.26 2,187,032 -0.38(-1.50%)
Apr 18, 2012 25.89 25.89 25.50 25.65 2,509,656 -0.19(-0.72%)
Apr 17, 2012 25.49 25.89 25.42 25.83 1,419,431 +0.59(+2.32%)
Apr 16, 2012 25.14 25.47 24.70 25.25 9,085,117 -0.30(-1.16%)
Apr 13, 2012 25.51 25.69 25.35 25.54 5,569,817 -0.06(-0.22%)
Apr 12, 2012 25.42 25.75 25.42 25.60 1,283,975 +0.16(+0.64%)
Apr 11, 2012 25.35 25.56 25.28 25.44 1,221,617 +0.33(+1.32%)
Apr 10, 2012 25.54 25.57 25.01 25.11 2,503,699 -0.43(-1.69%)
Apr 09, 2012 25.86 25.86 25.40 25.54 1,753,522 -0.59(-2.24%)
Apr 05, 2012 25.98 26.19 25.95 26.12 1,260,302 +0.04(+0.14%)
Apr 04, 2012 26.22 26.29 26.05 26.09 2,071,472 -0.28(-1.04%)
Apr 03, 2012 26.37 26.49 26.17 26.36 1,582,828 +0.04(+0.13%)
Apr 02, 2012 26.02 26.51 25.93 26.33 1,614,859 +0.40(+1.55%)
Mar 30, 2012 26.47 26.47 25.92 25.93 1,710,345 -0.30(-1.13%)
Mar 29, 2012 26.22 26.32 26.07 26.22 2,573,103 -0.06(-0.21%)
Mar 28, 2012 26.26 26.38 25.99 26.28 2,533,736 -0.08(-0.32%)
Mar 27, 2012 26.21 26.62 26.14 26.36 2,119,085 +0.17(+0.65%)
Mar 26, 2012 25.83 26.38 25.82 26.19 1,851,680 +0.51(+1.98%)
Mar 23, 2012 25.43 25.71 25.28 25.69 1,241,862 +0.32(+1.25%)
Mar 22, 2012 25.06 25.40 25.04 25.37 1,137,448 +0.13(+0.53%)
Mar 21, 2012 25.55 25.65 25.23 25.23 1,376,681 -0.20(-0.80%)
Mar 20, 2012 25.55 25.57 25.23 25.44 1,263,030 -0.23(-0.88%)
Mar 19, 2012 25.00 25.73 24.95 25.66 2,093,081 +0.64(+2.54%)
Mar 16, 2012 25.16 25.25 24.83 25.03 2,120,028 -0.04(-0.17%)
Mar 15, 2012 25.14 25.21 24.56 25.07 1,481,870 +0.04(+0.14%)
Mar 14, 2012 25.22 25.25 24.90 25.04 1,007,827 -0.16(-0.62%)
Mar 13, 2012 25.14 25.23 24.92 25.19 978,192 +0.19(+0.76%)
Mar 12, 2012 24.89 25.18 24.87 25.00 1,222,005 +0.16(+0.65%)
Mar 09, 2012 24.73 24.89 24.63 24.84 931,934 +0.23(+0.92%)
Mar 08, 2012 24.67 24.67 24.30 24.61 1,522,040 +0.20(+0.81%)
Mar 07, 2012 24.61 24.61 24.30 24.42 1,544,778 -0.05(-0.20%)
Mar 06, 2012 25.01 25.12 24.39 24.46 2,607,272 -0.71(-2.80%)
Mar 05, 2012 24.87 25.24 24.79 25.17 1,915,615 +0.31(+1.25%)
Mar 02, 2012 25.02 25.06 24.74 24.86 1,753,376 -0.13(-0.54%)
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.