Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.20 22.25 21.81 22.11 4,953,834 -0.12(-0.56%)
May 30, 2012 22.43 22.48 22.04 22.24 3,512,950 -0.48(-2.09%)
May 29, 2012 22.52 22.86 22.39 22.71 3,584,460 +0.52(+2.32%)
May 25, 2012 22.30 22.34 22.09 22.20 2,744,758 +0.02(+0.09%)
May 24, 2012 22.17 22.24 21.88 22.18 3,952,186 +0.07(+0.32%)
May 23, 2012 21.80 22.16 21.55 22.11 4,720,902 +0.09(+0.41%)
May 22, 2012 21.75 22.23 21.57 22.02 4,965,946 +0.45(+2.06%)
May 21, 2012 21.00 21.62 20.95 21.57 7,296,250 +0.64(+3.08%)
May 18, 2012 21.32 21.41 20.86 20.93 5,025,344 -0.23(-1.11%)
May 17, 2012 21.98 22.00 21.14 21.16 8,302,374 -0.79(-3.58%)
May 16, 2012 21.84 22.09 21.73 21.95 5,509,658 +0.26(+1.20%)
May 15, 2012 21.63 22.09 21.62 21.69 5,898,816 -0.02(-0.12%)
May 14, 2012 21.63 21.88 21.47 21.71 5,801,072 -0.20(-0.89%)
May 11, 2012 21.90 22.23 21.66 21.91 4,720,220 -0.16(-0.72%)
May 10, 2012 21.72 22.15 21.72 22.07 8,393,368 +0.50(+2.32%)
May 09, 2012 21.69 21.76 21.47 21.57 7,086,106 -0.35(-1.60%)
May 08, 2012 21.71 22.03 21.32 21.92 8,938,638 +0.01(+0.02%)
May 07, 2012 22.00 22.18 21.85 21.91 6,708,250 -0.23(-1.04%)
May 04, 2012 22.64 22.81 22.05 22.14 7,443,884 -0.75(-3.28%)
May 03, 2012 23.82 23.95 22.89 22.89 5,370,764 -0.84(-3.56%)
May 02, 2012 23.29 23.77 23.20 23.74 5,077,826 +0.23(+1.00%)
May 01, 2012 23.36 23.77 23.18 23.50 7,299,268 +0.09(+0.41%)
Apr 30, 2012 23.71 23.82 23.36 23.41 3,154,696 -0.43(-1.82%)
Apr 27, 2012 23.71 24.07 23.64 23.84 2,817,806 +0.24(+1.02%)
Apr 26, 2012 23.56 23.70 23.32 23.61 3,592,458 +0.02(+0.08%)
Apr 25, 2012 23.30 23.62 23.19 23.59 6,133,398 +0.44(+1.90%)
Apr 24, 2012 23.16 23.29 22.80 23.14 7,832,622 -0.04(-0.17%)
Apr 23, 2012 23.88 23.88 23.11 23.18 6,138,456 -0.92(-3.82%)
Apr 20, 2012 23.95 24.21 23.79 24.11 4,545,646 +0.36(+1.49%)
Apr 19, 2012 24.18 24.25 23.64 23.75 4,695,498 -0.50(-2.04%)
Apr 18, 2012 24.27 24.39 24.12 24.25 3,698,686 -0.26(-1.06%)
Apr 17, 2012 24.30 24.59 24.07 24.50 6,048,586 +0.38(+1.58%)
Apr 16, 2012 24.45 24.56 24.10 24.12 5,383,928 -0.27(-1.11%)
Apr 13, 2012 24.32 24.75 24.01 24.39 5,822,396 -0.04(-0.16%)
Apr 12, 2012 24.25 24.73 23.86 24.43 12,275,386 -0.38(-1.53%)
Apr 11, 2012 24.77 25.04 24.59 24.82 8,734,506 +0.37(+1.49%)
Apr 10, 2012 25.75 25.75 24.41 24.45 12,568,786 -1.34(-5.20%)
Apr 09, 2012 26.27 26.29 25.75 25.79 5,608,616 -0.70(-2.63%)
Apr 05, 2012 26.39 26.70 26.36 26.49 3,552,868 +0.02(+0.07%)
Apr 04, 2012 26.61 26.66 26.32 26.47 6,222,416 -0.21(-0.81%)
Apr 03, 2012 26.86 27.14 26.45 26.68 8,380,306 -0.64(-2.34%)
Apr 02, 2012 27.17 27.40 26.91 27.32 3,178,574 +0.27(+1.02%)
Mar 30, 2012 27.36 27.36 26.95 27.05 2,932,136 -0.08(-0.29%)
Mar 29, 2012 27.02 27.16 26.80 27.13 2,088,788 +0.04(+0.13%)
Mar 28, 2012 27.27 27.32 26.80 27.09 2,919,342 -0.20(-0.73%)
Mar 27, 2012 27.36 27.52 27.24 27.30 2,894,534 +0.01(+0.04%)
Mar 26, 2012 27.04 27.36 27.04 27.29 3,845,008 +0.46(+1.73%)
Mar 23, 2012 26.89 26.98 26.57 26.82 3,304,902 -0.04(-0.13%)
Mar 22, 2012 26.86 26.99 26.62 26.86 3,960,970 -0.11(-0.41%)
Mar 21, 2012 26.43 27.12 26.43 26.96 5,058,122 +0.54(+2.02%)
Mar 20, 2012 25.92 26.50 25.69 26.43 4,077,222 +0.43(+1.63%)
Mar 19, 2012 26.02 26.07 25.77 26.00 4,788,604 -0.11(-0.40%)
Mar 16, 2012 26.21 26.38 26.07 26.11 6,361,920 -0.16(-0.63%)
Mar 15, 2012 26.41 26.45 25.98 26.27 5,080,756 -0.14(-0.53%)
Mar 14, 2012 26.71 26.80 26.26 26.41 3,561,562 -0.23(-0.86%)
Mar 13, 2012 26.50 26.66 26.23 26.64 4,494,268 +0.23(+0.87%)
Mar 12, 2012 26.50 26.55 26.38 26.41 2,486,034 -0.03(-0.09%)
Mar 09, 2012 26.48 26.57 26.22 26.44 4,707,306 +0.05(+0.19%)
Mar 08, 2012 26.61 26.67 26.32 26.39 5,301,142 +0.02(+0.06%)
Mar 07, 2012 26.11 26.45 26.04 26.38 3,219,972 +0.29(+1.11%)
Mar 06, 2012 26.49 26.55 25.91 26.09 6,255,878 -0.59(-2.21%)
Mar 05, 2012 26.57 26.78 26.44 26.68 4,253,996 +0.12(+0.47%)
Mar 02, 2012 26.45 26.57 26.31 26.55 2,873,458 +0.09(+0.32%)
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.