Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.39 24.58 24.14 24.50 68,922,816 +0.54(+2.27%)
Jun 28, 2012 24.01 24.07 23.56 23.96 56,594,308 -0.21(-0.86%)
Jun 27, 2012 24.18 24.43 24.05 24.16 42,175,928 +0.12(+0.50%)
Jun 26, 2012 24.03 24.24 23.98 24.04 47,970,400 +0.12(+0.52%)
Jun 25, 2012 24.27 24.28 23.72 23.92 52,709,344 -0.67(-2.72%)
Jun 22, 2012 24.27 24.61 24.05 24.59 56,306,764 +0.45(+1.87%)
Jun 21, 2012 24.80 24.94 24.08 24.14 60,499,752 -0.64(-2.57%)
Jun 20, 2012 24.77 24.87 24.54 24.77 45,232,676 +0.18(+0.75%)
Jun 19, 2012 24.18 24.92 24.07 24.59 94,530,648 +0.69(+2.88%)
Jun 18, 2012 24.02 24.05 23.80 23.90 73,050,144 -0.14(-0.60%)
Jun 15, 2012 23.70 24.09 23.62 24.04 77,802,088 +0.54(+2.32%)
Jun 14, 2012 23.49 23.60 23.13 23.50 49,265,848 +0.17(+0.72%)
Jun 13, 2012 23.40 23.58 23.27 23.33 41,181,176 -0.13(-0.55%)
Jun 12, 2012 23.31 23.47 23.10 23.46 44,115,776 +0.32(+1.37%)
Jun 11, 2012 23.81 23.88 23.08 23.14 57,884,680 -0.60(-2.55%)
Jun 08, 2012 23.40 23.77 23.27 23.75 53,130,852 +0.34(+1.44%)
Jun 07, 2012 23.74 23.79 23.36 23.41 47,185,896 -0.10(-0.41%)
Jun 06, 2012 23.13 23.52 23.07 23.51 58,473,224 +0.68(+2.96%)
Jun 05, 2012 22.83 23.03 22.74 22.83 57,054,340 -0.04(-0.16%)
Jun 04, 2012 22.92 23.05 22.68 22.87 59,837,596 +0.08(+0.35%)
Jun 01, 2012 23.03 23.20 22.78 22.79 70,710,256 -0.59(-2.54%)
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%)
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.