Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.59 26.63 26.13 26.41 5,024,919 -0.22(-0.84%)
May 30, 2012 26.59 26.76 26.39 26.63 4,387,338 -0.26(-0.95%)
May 29, 2012 26.55 26.93 26.53 26.88 4,801,658 +0.47(+1.78%)
May 25, 2012 26.22 26.64 26.18 26.41 3,609,221 +0.31(+1.17%)
May 24, 2012 26.49 26.50 25.99 26.11 4,692,986 -0.38(-1.43%)
May 23, 2012 26.03 26.54 25.82 26.49 4,312,492 +0.21(+0.79%)
May 22, 2012 26.34 26.47 26.05 26.28 4,046,897 -0.16(-0.59%)
May 21, 2012 25.80 26.53 25.80 26.44 4,518,079 +0.58(+2.24%)
May 18, 2012 26.44 26.53 25.80 25.86 6,761,692 -0.45(-1.70%)
May 17, 2012 26.80 26.84 26.31 26.31 4,666,393 -0.37(-1.39%)
May 16, 2012 27.12 27.29 26.67 26.68 6,011,787 -0.40(-1.46%)
May 15, 2012 27.17 27.35 27.00 27.07 4,920,543 -0.15(-0.55%)
May 14, 2012 27.10 27.34 26.85 27.22 3,704,326 -0.05(-0.18%)
May 11, 2012 27.27 27.83 27.25 27.27 4,009,111 -0.07(-0.27%)
May 10, 2012 27.90 27.90 27.26 27.35 4,091,119 -0.39(-1.39%)
May 09, 2012 27.39 27.81 27.09 27.73 3,981,625 -0.01(-0.03%)
May 08, 2012 27.57 27.86 27.27 27.74 4,496,383 -0.09(-0.32%)
May 07, 2012 27.76 28.09 27.72 27.83 2,987,060 -0.11(-0.41%)
May 04, 2012 28.29 28.45 27.92 27.95 4,292,565 -0.56(-1.96%)
May 03, 2012 29.02 29.05 28.40 28.50 4,307,942 -0.48(-1.67%)
May 02, 2012 28.92 29.09 28.82 28.99 5,776,717 -0.15(-0.51%)
May 01, 2012 29.49 29.82 29.13 29.13 4,922,352 -0.71(-2.39%)
Apr 30, 2012 29.91 30.01 29.79 29.85 2,813,424 -0.10(-0.33%)
Apr 27, 2012 30.16 30.36 29.92 29.95 4,269,483 -0.12(-0.41%)
Apr 26, 2012 30.39 30.39 29.78 30.07 8,898,654 +1.91(+6.77%)
Apr 25, 2012 27.65 28.17 27.62 28.16 3,138,392 +0.65(+2.37%)
Apr 24, 2012 27.95 28.07 27.46 27.51 4,220,285 -0.32(-1.15%)
Apr 23, 2012 27.95 28.12 27.63 27.83 5,988,800 -0.39(-1.40%)
Apr 20, 2012 28.94 28.94 28.18 28.22 9,417,363 -0.53(-1.83%)
Apr 19, 2012 28.86 29.36 28.60 28.75 3,874,181 -0.27(-0.93%)
Apr 18, 2012 28.92 29.13 28.72 29.02 3,289,933 -0.14(-0.48%)
Apr 17, 2012 29.14 29.39 29.01 29.16 4,569,845 +0.22(+0.77%)
Apr 16, 2012 29.01 29.16 28.73 28.94 2,679,219 +0.06(+0.20%)
Apr 13, 2012 29.41 29.43 28.88 28.88 3,944,111 -0.66(-2.24%)
Apr 12, 2012 29.18 29.68 29.04 29.54 4,072,172 +0.46(+1.59%)
Apr 11, 2012 28.88 29.48 28.82 29.08 4,966,096 +0.48(+1.69%)
Apr 10, 2012 28.68 28.95 28.52 28.59 5,969,519 -0.24(-0.83%)
Apr 09, 2012 28.72 28.98 28.59 28.83 2,238,354 -0.31(-1.07%)
Apr 05, 2012 28.90 29.22 28.86 29.14 3,053,429 +0.11(+0.37%)
Apr 04, 2012 29.41 29.41 28.95 29.04 4,570,611 -0.62(-2.08%)
Apr 03, 2012 30.12 30.13 29.58 29.65 4,853,658 -0.48(-1.58%)
Apr 02, 2012 29.95 30.22 29.72 30.13 3,574,995 +0.20(+0.66%)
Mar 30, 2012 29.93 30.18 29.75 29.93 4,215,834 +0.16(+0.52%)
Mar 29, 2012 29.55 29.81 29.42 29.77 2,821,163 +0.10(+0.33%)
Mar 28, 2012 29.88 30.03 29.55 29.68 3,353,499 -0.21(-0.69%)
Mar 27, 2012 30.04 30.18 29.87 29.88 4,559,866 -0.16(-0.52%)
Mar 26, 2012 29.89 30.05 29.69 30.04 2,384,263 +0.44(+1.50%)
Mar 23, 2012 29.08 29.61 28.97 29.59 5,595,069 -0.13(-0.44%)
Mar 22, 2012 29.63 29.91 29.50 29.73 4,114,992 -0.21(-0.69%)
Mar 21, 2012 29.68 30.07 29.59 29.93 3,784,852 +0.37(+1.25%)
Mar 20, 2012 30.24 30.32 29.54 29.56 7,394,856 -0.89(-2.94%)
Mar 19, 2012 30.42 30.53 30.19 30.46 3,315,507 -0.12(-0.40%)
Mar 16, 2012 30.21 30.60 30.17 30.58 4,095,509 +0.32(+1.06%)
Mar 15, 2012 30.05 30.37 29.88 30.26 4,087,743 +0.19(+0.63%)
Mar 14, 2012 30.36 30.60 30.05 30.07 3,266,281 -0.24(-0.78%)
Mar 13, 2012 29.90 30.35 29.77 30.31 4,274,442 +0.62(+2.10%)
Mar 12, 2012 29.92 29.92 29.61 29.68 3,158,782 -0.21(-0.71%)
Mar 09, 2012 29.84 30.10 29.82 29.90 3,675,288 +0.02(+0.08%)
Mar 08, 2012 29.84 29.98 29.64 29.87 2,302,883 +0.23(+0.77%)
Mar 07, 2012 29.57 29.84 29.41 29.64 3,511,240 +0.05(+0.17%)
Mar 06, 2012 29.10 29.64 29.08 29.59 5,030,033 +0.29(+0.98%)
Mar 05, 2012 29.84 29.86 29.03 29.31 7,100,172 -0.62(-2.08%)
Mar 02, 2012 29.97 30.22 29.76 29.93 2,962,743 -0.16(-0.55%)
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.