Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.31 25.40 25.16 25.22 4,108,197 +0.84(+3.44%)
Jun 28, 2012 24.14 24.41 24.09 24.38 1,836,459 -0.03(-0.12%)
Jun 27, 2012 24.40 24.48 24.29 24.41 1,449,473 +0.22(+0.91%)
Jun 26, 2012 24.25 24.29 24.09 24.19 2,140,777 +0.19(+0.79%)
Jun 25, 2012 24.09 24.10 23.97 24.00 1,676,966 -0.33(-1.34%)
Jun 22, 2012 24.43 24.44 24.30 24.33 2,199,221 +0.16(+0.66%)
Jun 21, 2012 24.48 24.55 24.13 24.17 2,832,243 -0.11(-0.44%)
Jun 20, 2012 24.13 24.39 24.10 24.28 2,612,953 -0.22(-0.90%)
Jun 19, 2012 24.28 24.59 24.24 24.50 3,193,356 +0.06(+0.25%)
Jun 18, 2012 24.28 24.46 24.24 24.43 2,672,721 +0.10(+0.40%)
Jun 15, 2012 24.30 24.42 24.22 24.34 2,750,487 -0.05(-0.19%)
Jun 14, 2012 24.32 24.43 24.28 24.38 2,576,482 +0.30(+1.26%)
Jun 13, 2012 23.99 24.22 23.91 24.08 2,967,233 +0.18(+0.76%)
Jun 12, 2012 23.91 23.94 23.63 23.90 1,990,656 +0.29(+1.25%)
Jun 11, 2012 23.84 23.85 23.60 23.60 1,678,853 -0.12(-0.51%)
Jun 08, 2012 23.55 23.72 23.50 23.72 2,220,813 +0.01(+0.03%)
Jun 07, 2012 23.90 23.91 23.67 23.72 3,042,891 -0.05(-0.22%)
Jun 06, 2012 23.43 23.77 23.42 23.77 2,734,381 +0.47(+2.01%)
Jun 05, 2012 23.22 23.31 23.10 23.30 3,608,572 +0.00(+0.00%)
Jun 04, 2012 23.36 23.44 23.22 23.30 2,446,652 +0.02(+0.07%)
Jun 01, 2012 23.32 23.48 23.02 23.29 5,272,525 -0.43(-1.82%)
May 31, 2012 23.80 23.85 23.57 23.72 3,277,625 +0.06(+0.26%)
May 30, 2012 23.77 23.84 23.63 23.66 2,566,097 -0.45(-1.85%)
May 29, 2012 24.22 24.26 24.03 24.10 1,734,406 -0.05(-0.19%)
May 25, 2012 24.00 24.18 23.96 24.15 1,880,049 +0.10(+0.41%)
May 24, 2012 24.14 24.22 23.90 24.05 2,353,089 -0.02(-0.09%)
May 23, 2012 24.05 24.19 23.86 24.07 3,979,547 -0.19(-0.78%)
May 22, 2012 24.27 24.43 24.15 24.26 2,739,406 -0.33(-1.32%)
May 21, 2012 24.54 24.61 24.41 24.59 2,222,402 +0.21(+0.87%)
May 18, 2012 24.39 24.46 24.25 24.37 3,076,150 -0.03(-0.12%)
May 17, 2012 24.51 24.60 24.38 24.40 2,763,961 -0.23(-0.92%)
May 16, 2012 24.66 24.80 24.51 24.63 4,389,972 -0.29(-1.18%)
May 15, 2012 25.07 25.21 24.90 24.93 2,583,633 -0.22(-0.87%)
May 14, 2012 25.08 25.26 25.03 25.15 1,838,549 -0.26(-1.01%)
May 11, 2012 25.23 25.59 25.21 25.40 2,052,376 +0.23(+0.90%)
May 10, 2012 25.16 25.32 25.12 25.18 1,979,828 -0.11(-0.42%)
May 09, 2012 25.04 25.40 24.95 25.28 2,765,992 -0.08(-0.30%)
May 08, 2012 25.43 25.47 25.18 25.36 2,219,355 -0.30(-1.17%)
May 07, 2012 25.39 25.70 25.39 25.66 1,768,351 +0.20(+0.79%)
May 04, 2012 25.65 25.71 25.39 25.45 2,452,848 -0.42(-1.62%)
May 03, 2012 25.96 26.02 25.78 25.87 1,587,137 -0.05(-0.20%)
May 02, 2012 25.72 25.96 25.67 25.93 2,528,656 +0.20(+0.79%)
May 01, 2012 25.72 25.87 25.69 25.72 1,995,654 -0.01(-0.03%)
Apr 30, 2012 25.72 25.73 25.62 25.73 1,589,276 -0.07(-0.26%)
Apr 27, 2012 25.93 25.93 25.75 25.80 2,607,297 -0.42(-1.60%)
Apr 26, 2012 26.18 26.24 26.03 26.22 4,892,595 +0.85(+3.34%)
Apr 25, 2012 25.37 25.45 25.25 25.37 1,566,075 +0.14(+0.56%)
Apr 24, 2012 25.11 25.31 25.10 25.23 1,596,862 +0.08(+0.33%)
Apr 23, 2012 25.21 25.25 24.94 25.15 3,403,390 -0.28(-1.09%)
Apr 20, 2012 25.26 25.51 25.23 25.43 2,447,358 +0.26(+1.04%)
Apr 19, 2012 25.10 25.19 25.01 25.16 2,246,136 +0.19(+0.78%)
Apr 18, 2012 24.83 25.05 24.83 24.97 1,934,996 +0.05(+0.21%)
Apr 17, 2012 24.85 25.00 24.73 24.92 3,435,024 +0.31(+1.28%)
Apr 16, 2012 24.59 24.68 24.43 24.60 2,417,374 +0.41(+1.70%)
Apr 13, 2012 24.29 24.34 24.12 24.19 30,177,696 -0.16(-0.68%)
Apr 12, 2012 24.21 24.48 24.20 24.35 10,622,197 -0.06(-0.25%)
Apr 11, 2012 24.52 24.58 24.39 24.41 8,334,008 +0.01(+0.06%)
Apr 10, 2012 24.74 24.77 24.37 24.40 6,969,597 -0.53(-2.13%)
Apr 09, 2012 24.75 25.03 24.72 24.93 1,717,080 +0.03(+0.12%)
Apr 05, 2012 24.88 24.98 24.82 24.90 2,739,933 -0.43(-1.69%)
Apr 04, 2012 25.42 25.49 25.23 25.33 1,978,813 -0.33(-1.28%)
Apr 03, 2012 25.83 25.93 25.55 25.66 2,493,483 -0.20(-0.78%)
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.