Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.47 23.56 23.18 23.38 48,860,420 -0.12(-0.51%)
May 30, 2012 23.51 23.61 23.32 23.50 51,921,164 -0.18(-0.74%)
May 29, 2012 23.53 23.80 23.40 23.68 47,142,700 +0.40(+1.72%)
May 25, 2012 23.39 23.52 23.24 23.28 36,842,280 -0.01(-0.03%)
May 24, 2012 23.36 23.47 23.03 23.28 65,642,088 -0.03(-0.14%)
May 23, 2012 23.51 23.55 22.94 23.32 81,362,616 -0.52(-2.18%)
May 22, 2012 23.78 23.93 23.63 23.84 49,323,508 +0.01(+0.03%)
May 21, 2012 23.31 23.86 23.28 23.83 48,428,260 +0.38(+1.64%)
May 18, 2012 23.86 23.88 23.36 23.44 70,174,632 -0.36(-1.51%)
May 17, 2012 24.02 24.19 23.80 23.80 60,534,068 -0.14(-0.60%)
May 16, 2012 24.28 24.28 23.82 23.95 74,995,776 -0.25(-1.03%)
May 15, 2012 24.54 24.66 24.15 24.20 77,188,320 -0.22(-0.89%)
May 14, 2012 24.52 24.70 24.38 24.41 50,914,068 -0.38(-1.54%)
May 11, 2012 24.42 25.10 24.42 24.79 54,618,120 +0.33(+1.37%)
May 10, 2012 24.56 24.68 24.23 24.46 55,084,096 -0.02(-0.06%)
May 09, 2012 24.02 24.53 23.95 24.48 63,210,440 +0.21(+0.85%)
May 08, 2012 24.25 24.49 24.01 24.27 58,222,308 -0.12(-0.49%)
May 07, 2012 24.43 24.56 24.32 24.39 61,129,300 -0.26(-1.07%)
May 04, 2012 25.03 25.12 24.60 24.65 72,800,544 -0.62(-2.46%)
May 03, 2012 25.37 25.38 25.15 25.27 39,588,768 -0.03(-0.13%)
May 02, 2012 25.34 25.40 25.18 25.30 46,983,316 -0.17(-0.66%)
May 01, 2012 25.50 25.73 25.42 25.47 55,085,056 -0.00(-0.02%)
Apr 30, 2012 25.45 25.55 25.40 25.47 44,861,900 +0.03(+0.11%)
Apr 27, 2012 25.56 25.64 25.37 25.45 52,058,480 -0.10(-0.40%)
Apr 26, 2012 25.56 25.65 25.40 25.55 50,654,084 -0.07(-0.28%)
Apr 25, 2012 25.40 25.72 25.36 25.62 78,540,144 +0.22(+0.88%)
Apr 24, 2012 25.63 25.88 25.33 25.40 51,279,824 -0.16(-0.62%)
Apr 23, 2012 25.71 25.86 25.49 25.56 77,158,536 -0.24(-0.93%)
Apr 20, 2012 25.58 26.17 25.50 25.80 133,279,248 +1.12(+4.55%)
Apr 19, 2012 24.77 25.21 24.62 24.68 68,654,152 -0.10(-0.42%)
Apr 18, 2012 24.89 24.91 24.70 24.78 50,964,192 -0.24(-0.95%)
Apr 17, 2012 24.88 25.15 24.83 25.02 43,182,928 +0.29(+1.17%)
Apr 16, 2012 24.66 24.82 24.48 24.73 47,912,740 +0.21(+0.86%)
Apr 13, 2012 24.58 24.79 24.44 24.52 49,954,604 -0.13(-0.53%)
Apr 12, 2012 24.25 24.70 24.21 24.65 48,137,792 +0.50(+2.08%)
Apr 11, 2012 24.21 24.29 24.05 24.15 54,057,168 -0.10(-0.41%)
Apr 10, 2012 24.71 24.82 24.11 24.25 68,028,272 -0.50(-2.03%)
Apr 09, 2012 24.84 24.99 24.64 24.75 39,029,360 -0.33(-1.33%)
Apr 05, 2012 24.79 25.17 24.71 25.08 64,250,280 +0.25(+0.99%)
Apr 04, 2012 25.19 25.22 24.71 24.83 62,118,336 -0.58(-2.29%)
Apr 03, 2012 25.59 25.61 25.19 25.42 53,693,352 -0.28(-1.08%)
Apr 02, 2012 25.64 25.83 25.42 25.69 45,051,660 +0.03(+0.11%)
Mar 30, 2012 25.78 25.79 25.49 25.67 39,907,280 +0.11(+0.42%)
Mar 29, 2012 25.51 25.61 25.31 25.56 46,547,548 -0.06(-0.22%)
Mar 28, 2012 25.88 26.02 25.49 25.61 51,959,124 -0.26(-1.01%)
Mar 27, 2012 25.98 26.02 25.78 25.88 45,573,632 -0.06(-0.21%)
Mar 26, 2012 25.61 25.95 25.59 25.93 46,174,592 +0.46(+1.81%)
Mar 23, 2012 25.54 25.55 25.24 25.47 45,132,964 +0.01(+0.05%)
Mar 22, 2012 25.31 25.53 25.30 25.46 39,900,588 +0.07(+0.27%)
Mar 21, 2012 25.43 25.58 25.32 25.39 47,666,164 -0.06(-0.25%)
Mar 20, 2012 25.54 25.58 25.26 25.45 52,218,408 -0.17(-0.65%)
Mar 19, 2012 25.89 25.95 25.58 25.62 56,288,068 -0.32(-1.23%)
Mar 16, 2012 26.19 26.22 25.86 25.94 82,474,968 -0.20(-0.76%)
Mar 15, 2012 26.09 26.21 25.92 26.14 61,665,756 +0.06(+0.24%)
Mar 14, 2012 25.88 26.16 25.85 26.08 52,766,120 +0.08(+0.31%)
Mar 13, 2012 25.65 26.01 25.58 26.00 61,517,672 +0.50(+1.97%)
Mar 12, 2012 25.44 25.62 25.32 25.49 42,821,428 +0.04(+0.16%)
Mar 09, 2012 25.54 25.59 25.40 25.45 43,518,708 -0.02(-0.06%)
Mar 08, 2012 25.49 25.63 25.38 25.47 46,181,044 +0.14(+0.53%)
Mar 07, 2012 25.20 25.40 25.09 25.34 43,156,580 +0.23(+0.90%)
Mar 06, 2012 25.10 25.45 25.06 25.11 65,138,756 -0.20(-0.77%)
Mar 05, 2012 25.47 25.50 25.16 25.30 56,822,372 -0.22(-0.86%)
Mar 02, 2012 25.71 25.81 25.46 25.52 59,467,336 -0.17(-0.67%)
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.