Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.48 24.67 24.23 24.59 68,674,944 +0.55(+2.27%)
Jun 28, 2012 24.10 24.15 23.65 24.04 56,390,772 -0.21(-0.86%)
Jun 27, 2012 24.27 24.52 24.14 24.25 42,024,244 +0.12(+0.50%)
Jun 26, 2012 24.11 24.33 24.07 24.13 47,797,880 +0.12(+0.52%)
Jun 25, 2012 24.36 24.37 23.81 24.01 52,519,780 -0.67(-2.72%)
Jun 22, 2012 24.36 24.70 24.14 24.68 56,104,260 +0.45(+1.87%)
Jun 21, 2012 24.89 25.03 24.16 24.22 60,282,172 -0.64(-2.57%)
Jun 20, 2012 24.86 24.96 24.63 24.86 45,070,000 +0.18(+0.75%)
Jun 19, 2012 24.27 25.01 24.15 24.68 94,190,672 +0.69(+2.88%)
Jun 18, 2012 24.11 24.14 23.88 23.99 72,787,424 -0.14(-0.60%)
Jun 15, 2012 23.79 24.18 23.70 24.13 77,522,280 +0.55(+2.32%)
Jun 14, 2012 23.58 23.68 23.21 23.58 49,088,668 +0.17(+0.72%)
Jun 13, 2012 23.49 23.66 23.35 23.42 41,033,072 -0.13(-0.55%)
Jun 12, 2012 23.39 23.55 23.18 23.54 43,957,116 +0.32(+1.37%)
Jun 11, 2012 23.90 23.96 23.17 23.23 57,676,504 -0.61(-2.55%)
Jun 08, 2012 23.48 23.86 23.35 23.83 52,939,772 +0.34(+1.44%)
Jun 07, 2012 23.83 23.87 23.45 23.50 47,016,196 -0.10(-0.41%)
Jun 06, 2012 23.21 23.61 23.16 23.59 58,262,932 +0.68(+2.96%)
Jun 05, 2012 22.92 23.11 22.82 22.91 56,849,152 -0.04(-0.16%)
Jun 04, 2012 23.01 23.13 22.76 22.95 59,622,396 +0.08(+0.35%)
Jun 01, 2012 23.12 23.28 22.86 22.87 70,455,952 -0.59(-2.54%)
May 31, 2012 23.55 23.65 23.26 23.46 48,684,696 -0.12(-0.51%)
May 30, 2012 23.59 23.70 23.41 23.58 51,734,436 -0.18(-0.74%)
May 29, 2012 23.62 23.89 23.49 23.76 46,973,156 +0.40(+1.72%)
May 25, 2012 23.47 23.60 23.32 23.36 36,709,780 -0.01(-0.03%)
May 24, 2012 23.44 23.55 23.12 23.37 65,406,012 -0.03(-0.14%)
May 23, 2012 23.59 23.63 23.02 23.40 81,070,000 -0.52(-2.18%)
May 22, 2012 23.87 24.02 23.71 23.92 49,146,120 +0.01(+0.03%)
May 21, 2012 23.39 23.95 23.36 23.91 48,254,092 +0.39(+1.64%)
May 18, 2012 23.95 23.96 23.45 23.53 69,922,248 -0.36(-1.51%)
May 17, 2012 24.11 24.28 23.88 23.89 60,316,360 -0.14(-0.60%)
May 16, 2012 24.36 24.37 23.91 24.03 74,726,064 -0.25(-1.03%)
May 15, 2012 24.63 24.75 24.24 24.28 76,910,720 -0.22(-0.89%)
May 14, 2012 24.61 24.79 24.47 24.50 50,730,960 -0.38(-1.54%)
May 11, 2012 24.51 25.19 24.51 24.88 54,421,688 +0.34(+1.37%)
May 10, 2012 24.64 24.77 24.32 24.55 54,885,988 -0.02(-0.07%)
May 09, 2012 24.11 24.62 24.04 24.56 62,983,108 +0.21(+0.85%)
May 08, 2012 24.34 24.58 24.09 24.36 58,012,916 -0.12(-0.49%)
May 07, 2012 24.52 24.64 24.41 24.48 60,909,452 -0.26(-1.07%)
May 04, 2012 25.12 25.21 24.69 24.74 72,538,720 -0.62(-2.46%)
May 03, 2012 25.46 25.47 25.24 25.36 39,446,392 -0.03(-0.13%)
May 02, 2012 25.43 25.49 25.27 25.39 46,814,344 -0.17(-0.66%)
May 01, 2012 25.59 25.82 25.51 25.56 54,886,948 -0.00(-0.02%)
Apr 30, 2012 25.54 25.64 25.49 25.57 44,700,560 +0.03(+0.11%)
Apr 27, 2012 25.65 25.73 25.46 25.54 51,871,256 -0.10(-0.41%)
Apr 26, 2012 25.65 25.74 25.49 25.64 50,471,912 -0.07(-0.28%)
Apr 25, 2012 25.49 25.81 25.45 25.71 78,257,680 +0.22(+0.88%)
Apr 24, 2012 25.72 25.97 25.42 25.49 51,095,400 -0.16(-0.62%)
Apr 23, 2012 25.80 25.95 25.58 25.65 76,881,040 -0.24(-0.93%)
Apr 20, 2012 25.67 26.27 25.59 25.89 132,799,920 +1.13(+4.55%)
Apr 19, 2012 24.86 25.30 24.71 24.76 68,407,240 -0.10(-0.42%)
Apr 18, 2012 24.98 25.00 24.79 24.87 50,780,904 -0.24(-0.95%)
Apr 17, 2012 24.97 25.24 24.92 25.11 43,027,624 +0.29(+1.17%)
Apr 16, 2012 24.75 24.91 24.57 24.82 47,740,428 +0.21(+0.86%)
Apr 13, 2012 24.67 24.88 24.53 24.60 49,774,944 -0.13(-0.53%)
Apr 12, 2012 24.34 24.79 24.29 24.74 47,964,668 +0.50(+2.08%)
Apr 11, 2012 24.30 24.38 24.14 24.23 53,862,756 -0.10(-0.41%)
Apr 10, 2012 24.80 24.91 24.20 24.33 67,783,616 -0.50(-2.03%)
Apr 09, 2012 24.93 25.08 24.73 24.84 38,888,996 -0.34(-1.33%)
Apr 05, 2012 24.88 25.26 24.80 25.17 64,019,208 +0.25(+0.99%)
Apr 04, 2012 25.28 25.31 24.80 24.92 61,894,932 -0.58(-2.29%)
Apr 03, 2012 25.68 25.71 25.28 25.51 53,500,248 -0.28(-1.08%)
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.