Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 25.73 25.92 25.51 25.79 44,889,632 +0.03(+0.11%)
Mar 30, 2012 25.87 25.88 25.59 25.76 39,763,756 +0.11(+0.42%)
Mar 29, 2012 25.60 25.71 25.40 25.65 46,380,144 -0.06(-0.22%)
Mar 28, 2012 25.97 26.11 25.59 25.71 51,772,256 -0.26(-1.02%)
Mar 27, 2012 26.07 26.11 25.87 25.97 45,409,728 -0.06(-0.21%)
Mar 26, 2012 25.71 26.04 25.68 26.03 46,008,528 +0.46(+1.81%)
Mar 23, 2012 25.63 25.64 25.33 25.56 44,970,648 +0.01(+0.05%)
Mar 22, 2012 25.40 25.63 25.39 25.55 39,757,092 +0.07(+0.27%)
Mar 21, 2012 25.52 25.67 25.41 25.48 47,494,736 -0.06(-0.25%)
Mar 20, 2012 25.63 25.67 25.35 25.55 52,030,608 -0.17(-0.65%)
Mar 19, 2012 25.98 26.04 25.67 25.71 56,085,632 -0.32(-1.23%)
Mar 16, 2012 26.28 26.31 25.95 26.03 82,178,352 -0.20(-0.76%)
Mar 15, 2012 26.19 26.31 26.02 26.23 61,443,980 +0.06(+0.24%)
Mar 14, 2012 25.98 26.26 25.95 26.17 52,576,348 +0.08(+0.31%)
Mar 13, 2012 25.75 26.11 25.67 26.09 61,296,428 +0.50(+1.97%)
Mar 12, 2012 25.53 25.71 25.41 25.59 42,667,424 +0.04(+0.16%)
Mar 09, 2012 25.63 25.68 25.49 25.55 43,362,196 -0.02(-0.06%)
Mar 08, 2012 25.59 25.72 25.47 25.56 46,014,960 +0.14(+0.53%)
Mar 07, 2012 25.29 25.49 25.18 25.43 43,001,368 +0.23(+0.90%)
Mar 06, 2012 25.19 25.54 25.15 25.20 64,904,492 -0.20(-0.77%)
Mar 05, 2012 25.56 25.59 25.25 25.39 56,618,012 -0.22(-0.86%)
Mar 02, 2012 25.80 25.91 25.55 25.61 59,253,464 -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.