Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.67 23.09 22.39 22.87 44,707,200 +0.25(+1.10%)
May 30, 2012 22.76 22.86 22.49 22.62 40,214,044 -0.39(-1.71%)
May 29, 2012 22.90 23.02 22.80 23.01 28,297,322 +0.28(+1.22%)
May 25, 2012 22.70 22.94 22.67 22.73 26,543,382 +0.04(+0.16%)
May 24, 2012 22.72 22.74 22.37 22.69 33,309,836 +0.05(+0.22%)
May 23, 2012 22.47 22.69 22.10 22.64 42,868,808 +0.05(+0.22%)
May 22, 2012 22.51 23.15 22.38 22.60 42,348,452 +0.19(+0.86%)
May 21, 2012 22.07 22.45 21.77 22.40 42,338,848 +0.33(+1.49%)
May 18, 2012 22.45 22.53 21.87 22.07 75,097,184 -0.36(-1.59%)
May 17, 2012 22.80 22.94 22.42 22.43 64,580,540 -0.38(-1.66%)
May 16, 2012 23.14 23.34 22.81 22.81 39,563,860 -0.19(-0.84%)
May 15, 2012 23.03 23.34 22.90 23.00 40,121,916 -0.12(-0.52%)
May 14, 2012 23.46 23.51 23.10 23.12 41,690,324 -0.64(-2.70%)
May 11, 2012 23.31 23.97 23.20 23.77 50,999,028 +0.09(+0.36%)
May 10, 2012 23.69 23.90 23.47 23.68 34,862,624 +0.40(+1.72%)
May 09, 2012 23.41 23.48 23.16 23.28 38,625,664 -0.37(-1.57%)
May 08, 2012 23.64 23.94 23.44 23.65 37,942,844 -0.25(-1.04%)
May 07, 2012 23.39 24.00 23.39 23.90 39,542,500 +0.34(+1.42%)
May 04, 2012 23.72 23.84 23.37 23.57 38,066,344 -0.26(-1.08%)
May 03, 2012 24.11 24.11 23.72 23.82 26,137,152 -0.13(-0.54%)
May 02, 2012 24.04 24.11 23.75 23.95 26,850,630 -0.21(-0.89%)
May 01, 2012 23.78 24.31 23.68 24.16 36,640,084 +0.48(+2.02%)
Apr 30, 2012 23.92 23.94 23.46 23.69 28,724,410 -0.25(-1.05%)
Apr 27, 2012 24.04 24.09 23.83 23.94 26,553,058 -0.05(-0.21%)
Apr 26, 2012 23.60 23.99 23.54 23.99 33,031,596 +0.35(+1.47%)
Apr 25, 2012 23.60 23.73 23.30 23.64 28,904,612 +0.20(+0.85%)
Apr 24, 2012 23.25 23.50 23.21 23.44 28,190,022 +0.27(+1.16%)
Apr 23, 2012 23.14 23.23 22.99 23.17 38,460,100 -0.22(-0.94%)
Apr 20, 2012 23.55 23.62 23.32 23.39 33,169,644 -0.09(-0.36%)
Apr 19, 2012 23.89 23.94 23.31 23.48 35,753,932 -0.32(-1.34%)
Apr 18, 2012 23.72 23.92 23.62 23.80 27,817,466 -0.08(-0.33%)
Apr 17, 2012 23.62 23.94 23.59 23.87 33,467,102 +0.38(+1.60%)
Apr 16, 2012 23.52 23.71 23.16 23.50 42,505,124 +0.22(+0.94%)
Apr 13, 2012 23.91 24.01 23.25 23.28 59,156,400 -0.84(-3.47%)
Apr 12, 2012 23.88 24.21 23.76 24.11 44,349,560 +0.28(+1.19%)
Apr 11, 2012 23.75 24.04 23.69 23.83 41,861,768 +0.50(+2.13%)
Apr 10, 2012 23.66 23.87 23.29 23.34 48,916,640 -0.35(-1.50%)
Apr 09, 2012 23.43 23.91 23.38 23.69 32,291,914 -0.22(-0.92%)
Apr 05, 2012 23.94 24.11 23.84 23.91 27,596,710 -0.11(-0.44%)
Apr 04, 2012 24.16 24.31 23.83 24.02 37,603,600 -0.43(-1.74%)
Apr 03, 2012 24.35 24.48 24.19 24.44 36,692,128 -0.02(-0.09%)
Apr 02, 2012 23.98 24.52 23.96 24.46 34,712,748 +0.26(+1.08%)
Mar 30, 2012 24.23 24.23 23.93 24.20 37,939,456 +0.14(+0.59%)
Mar 29, 2012 24.36 24.40 23.77 24.06 44,521,584 -0.38(-1.54%)
Mar 28, 2012 24.03 24.43 24.03 24.43 41,539,632 +0.33(+1.38%)
Mar 27, 2012 24.38 24.43 24.04 24.10 35,238,672 -0.28(-1.13%)
Mar 26, 2012 24.04 24.38 23.88 24.38 38,150,880 +0.61(+2.56%)
Mar 23, 2012 23.67 23.88 23.60 23.77 35,934,124 +0.12(+0.52%)
Mar 22, 2012 23.73 23.96 23.55 23.64 42,413,156 -0.40(-1.67%)
Mar 21, 2012 24.38 24.40 24.03 24.04 41,522,716 -0.21(-0.87%)
Mar 20, 2012 24.07 24.39 23.85 24.26 48,327,888 +0.05(+0.20%)
Mar 19, 2012 23.85 24.45 23.68 24.21 51,867,076 +0.25(+1.06%)
Mar 16, 2012 24.12 24.12 23.77 23.95 56,435,332 -0.13(-0.53%)
Mar 15, 2012 23.68 24.08 23.40 24.08 63,683,660 +0.49(+2.10%)
Mar 14, 2012 23.58 23.64 23.05 23.58 75,025,288 +0.03(+0.12%)
Mar 13, 2012 22.50 23.73 22.39 23.56 88,572,704 +1.29(+5.78%)
Mar 12, 2012 22.33 22.37 21.97 22.27 33,500,510 -0.11(-0.47%)
Mar 09, 2012 22.26 22.55 22.11 22.38 34,021,460 +0.18(+0.83%)
Mar 08, 2012 21.81 22.26 21.70 22.19 40,242,812 +0.70(+3.26%)
Mar 07, 2012 21.39 21.73 21.33 21.49 33,602,868 +0.22(+1.01%)
Mar 06, 2012 21.56 21.60 21.20 21.28 41,941,948 -0.61(-2.79%)
Mar 05, 2012 22.02 22.02 21.70 21.89 30,994,346 -0.22(-0.99%)
Mar 02, 2012 22.36 22.42 22.07 22.11 32,149,058 -0.18(-0.82%)
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.