Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.73 24.95 24.73 24.92 10,718,791 +0.27(+1.11%)
Apr 27, 2012 24.53 24.85 24.46 24.65 9,998,861 +0.06(+0.26%)
Apr 26, 2012 24.29 24.67 24.22 24.58 6,989,907 +0.29(+1.21%)
Apr 25, 2012 23.88 24.30 23.82 24.29 9,412,710 +0.51(+2.14%)
Apr 24, 2012 24.28 24.45 23.69 23.78 14,873,516 -0.67(-2.73%)
Apr 23, 2012 24.47 24.50 24.21 24.45 7,131,486 -0.23(-0.92%)
Apr 20, 2012 24.45 24.83 24.45 24.68 10,435,431 +0.26(+1.06%)
Apr 19, 2012 24.65 24.72 24.29 24.42 9,007,825 -0.21(-0.86%)
Apr 18, 2012 24.36 24.72 24.29 24.63 9,173,338 +0.16(+0.66%)
Apr 17, 2012 24.48 24.51 24.33 24.47 6,476,623 +0.10(+0.39%)
Apr 16, 2012 24.30 24.48 24.21 24.37 8,006,555 +0.13(+0.55%)
Apr 13, 2012 24.25 24.42 24.12 24.24 6,465,191 +0.03(+0.14%)
Apr 12, 2012 24.09 24.22 23.88 24.21 12,924,467 +0.09(+0.37%)
Apr 11, 2012 23.99 24.23 23.94 24.12 13,501,363 +0.40(+1.68%)
Apr 10, 2012 24.61 24.62 23.60 23.72 18,924,406 -0.94(-3.82%)
Apr 09, 2012 24.26 24.73 24.17 24.66 12,612,783 +0.07(+0.27%)
Apr 05, 2012 24.29 24.62 24.28 24.59 9,860,869 +0.20(+0.82%)
Apr 04, 2012 24.32 24.48 24.21 24.39 9,949,666 -0.08(-0.35%)
Apr 03, 2012 24.24 24.48 24.13 24.48 9,896,275 +0.19(+0.78%)
Apr 02, 2012 24.15 24.47 24.06 24.29 10,983,304 +0.13(+0.53%)
Mar 30, 2012 24.15 24.32 24.03 24.16 10,407,889 +0.13(+0.55%)
Mar 29, 2012 23.68 24.06 23.68 24.03 8,812,819 +0.14(+0.58%)
Mar 28, 2012 23.97 24.05 23.68 23.89 10,368,043 -0.14(-0.60%)
Mar 27, 2012 24.22 24.32 24.00 24.03 11,342,822 -0.15(-0.62%)
Mar 26, 2012 24.03 24.24 24.00 24.18 14,039,962 +0.25(+1.05%)
Mar 23, 2012 24.78 24.84 23.63 23.93 29,747,580 -0.80(-3.22%)
Mar 22, 2012 24.53 24.87 24.30 24.73 22,881,610 +0.12(+0.50%)
Mar 21, 2012 24.97 25.11 24.59 24.60 16,953,286 -0.29(-1.16%)
Mar 20, 2012 24.89 25.17 24.89 24.89 11,982,733 -0.09(-0.35%)
Mar 19, 2012 24.93 25.07 24.72 24.98 11,670,179 +0.20(+0.82%)
Mar 16, 2012 24.67 24.90 24.63 24.78 16,214,702 +0.11(+0.44%)
Mar 15, 2012 24.69 24.75 24.58 24.67 8,188,725 +0.10(+0.39%)
Mar 14, 2012 24.71 24.78 24.54 24.57 8,362,779 -0.10(-0.42%)
Mar 13, 2012 24.51 24.69 24.40 24.68 10,548,476 +0.29(+1.20%)
Mar 12, 2012 24.24 24.49 24.19 24.38 10,332,907 -0.12(-0.48%)
Mar 09, 2012 24.20 24.54 24.11 24.50 11,012,533 +0.46(+1.93%)
Mar 08, 2012 24.09 24.17 23.99 24.04 5,122,586 +0.07(+0.30%)
Mar 07, 2012 23.94 24.09 23.90 23.97 8,015,995 +0.05(+0.22%)
Mar 06, 2012 24.19 24.33 23.83 23.91 8,843,749 -0.42(-1.74%)
Mar 05, 2012 24.22 24.43 24.13 24.34 8,011,098 +0.11(+0.46%)
Mar 02, 2012 24.21 24.30 24.05 24.23 7,867,961 +0.04(+0.18%)
Mar 01, 2012 24.26 24.28 24.07 24.18 7,934,127 +0.16(+0.66%)
Feb 29, 2012 23.93 24.10 23.80 24.02 7,950,961 +0.11(+0.46%)
Feb 28, 2012 23.91 23.96 23.71 23.91 5,668,894 +0.06(+0.24%)
Feb 27, 2012 23.57 23.98 23.49 23.86 6,824,462 +0.20(+0.83%)
Feb 24, 2012 23.62 23.73 23.51 23.66 5,250,931 +0.03(+0.14%)
Feb 23, 2012 23.58 23.75 23.49 23.63 6,582,074 +0.09(+0.39%)
Feb 22, 2012 23.39 23.65 23.37 23.54 7,005,324 +0.17(+0.74%)
Feb 21, 2012 23.73 23.86 23.31 23.36 8,208,412 -0.39(-1.62%)
Feb 17, 2012 23.76 23.93 23.66 23.75 7,813,864 +0.12(+0.49%)
Feb 16, 2012 23.70 23.91 23.50 23.63 7,477,549 -0.10(-0.41%)
Feb 15, 2012 23.81 23.96 23.66 23.73 11,151,316 -0.01(-0.03%)
Feb 14, 2012 23.33 23.74 23.21 23.74 10,696,822 +0.31(+1.34%)
Feb 13, 2012 23.55 23.58 23.29 23.42 6,598,457 -0.04(-0.18%)
Feb 10, 2012 23.39 23.50 23.32 23.46 6,974,623 -0.08(-0.33%)
Feb 09, 2012 23.54 23.64 23.42 23.54 6,566,440 -0.04(-0.16%)
Feb 08, 2012 23.27 23.74 23.27 23.58 12,444,116 +0.38(+1.63%)
Feb 07, 2012 22.98 23.31 22.92 23.20 5,846,808 +0.17(+0.74%)
Feb 06, 2012 22.94 23.12 22.86 23.03 6,997,390 -0.01(-0.04%)
Feb 03, 2012 23.04 23.15 22.95 23.04 14,815,859 +0.15(+0.66%)
Feb 02, 2012 23.15 23.19 22.83 22.89 10,526,620 -0.21(-0.90%)
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.