Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.13 23.18 22.46 22.79 1,158,696 -0.31(-1.34%)
May 30, 2012 23.08 23.52 23.08 23.10 967,909 -0.23(-1.00%)
May 29, 2012 23.04 23.38 22.91 23.33 1,075,671 +0.46(+2.00%)
May 25, 2012 23.37 23.37 22.76 22.87 854,469 -0.49(-2.08%)
May 24, 2012 23.93 23.99 22.98 23.36 872,128 -0.49(-2.04%)
May 23, 2012 23.43 23.91 23.14 23.85 412,028 +0.15(+0.63%)
May 22, 2012 23.85 24.14 23.54 23.70 575,600 -0.05(-0.20%)
May 21, 2012 23.20 23.78 23.11 23.74 828,920 +0.60(+2.58%)
May 18, 2012 23.51 23.71 23.07 23.14 798,796 -0.41(-1.75%)
May 17, 2012 24.49 24.52 23.54 23.56 977,649 -0.86(-3.52%)
May 16, 2012 25.22 25.26 24.38 24.42 699,795 -0.68(-2.72%)
May 15, 2012 25.15 25.45 25.00 25.10 1,051,624 -0.14(-0.56%)
May 14, 2012 24.72 25.34 24.71 25.24 1,027,717 +0.17(+0.67%)
May 11, 2012 24.72 25.18 24.72 25.07 840,434 +0.11(+0.45%)
May 10, 2012 25.28 25.30 24.73 24.96 691,704 -0.03(-0.11%)
May 09, 2012 24.58 25.32 24.51 24.99 936,922 -0.01(-0.04%)
May 08, 2012 24.83 25.05 24.39 24.99 524,485 +0.00(+0.00%)
May 07, 2012 24.77 25.10 24.66 24.99 660,608 +0.09(+0.38%)
May 04, 2012 25.14 25.19 24.72 24.90 762,492 -0.47(-1.84%)
May 03, 2012 25.57 25.66 25.27 25.37 798,541 -0.27(-1.06%)
May 02, 2012 25.47 25.64 25.35 25.64 632,086 +0.00(+0.00%)
May 01, 2012 25.50 26.03 25.35 25.64 1,126,268 +0.05(+0.18%)
Apr 30, 2012 25.93 25.93 25.42 25.59 1,001,757 -0.39(-1.51%)
Apr 27, 2012 26.09 26.13 25.68 25.99 1,138,284 +0.05(+0.18%)
Apr 26, 2012 26.11 26.17 25.84 25.94 1,827,722 +0.11(+0.43%)
Apr 25, 2012 25.55 26.11 25.52 25.83 2,656,851 +0.69(+2.75%)
Apr 24, 2012 25.97 26.18 24.71 25.14 3,146,316 +0.56(+2.28%)
Apr 23, 2012 24.28 24.70 23.85 24.57 1,032,316 -0.16(-0.64%)
Apr 20, 2012 24.65 25.19 24.60 24.73 1,205,413 +0.41(+1.69%)
Apr 19, 2012 24.58 24.86 24.19 24.32 772,293 -0.23(-0.95%)
Apr 18, 2012 24.50 24.70 24.50 24.56 1,025,720 +0.02(+0.08%)
Apr 17, 2012 24.62 24.72 24.32 24.54 795,795 +0.18(+0.73%)
Apr 16, 2012 24.86 24.86 24.27 24.36 1,289,646 -0.32(-1.29%)
Apr 13, 2012 24.81 24.81 24.25 24.68 1,680,754 -0.28(-1.12%)
Apr 12, 2012 23.33 24.97 23.23 24.96 3,658,504 +2.18(+9.56%)
Apr 11, 2012 22.53 22.88 22.43 22.78 899,551 +0.56(+2.52%)
Apr 10, 2012 22.58 22.74 22.17 22.22 1,210,609 -0.44(-1.94%)
Apr 09, 2012 22.22 23.05 22.18 22.66 925,483 -0.08(-0.37%)
Apr 05, 2012 22.95 23.17 22.72 22.74 788,702 -0.33(-1.42%)
Apr 04, 2012 23.01 23.16 22.92 23.07 744,495 -0.23(-1.00%)
Apr 03, 2012 23.12 23.42 23.05 23.30 1,249,408 +0.13(+0.56%)
Apr 02, 2012 22.36 23.29 22.27 23.17 933,132 +0.73(+3.25%)
Mar 30, 2012 22.71 22.72 22.41 22.44 499,534 -0.03(-0.12%)
Mar 29, 2012 22.43 22.50 22.02 22.47 436,620 -0.07(-0.33%)
Mar 28, 2012 22.94 23.02 22.33 22.55 874,793 -0.33(-1.43%)
Mar 27, 2012 23.39 23.51 22.87 22.87 753,668 -0.54(-2.32%)
Mar 26, 2012 23.24 23.43 23.14 23.42 681,666 +0.48(+2.08%)
Mar 23, 2012 22.34 22.98 22.32 22.94 769,289 +0.54(+2.42%)
Mar 22, 2012 22.61 22.68 22.21 22.40 788,813 -0.53(-2.32%)
Mar 21, 2012 23.01 23.08 22.68 22.93 403,287 +0.02(+0.08%)
Mar 20, 2012 22.99 23.07 22.64 22.91 525,237 -0.34(-1.45%)
Mar 19, 2012 23.32 23.50 23.13 23.25 391,069 -0.05(-0.20%)
Mar 16, 2012 23.03 23.38 23.03 23.29 930,539 +0.36(+1.59%)
Mar 15, 2012 23.04 23.07 22.84 22.93 480,104 -0.10(-0.45%)
Mar 14, 2012 23.24 23.27 22.99 23.03 473,818 -0.26(-1.12%)
Mar 13, 2012 22.79 23.34 22.69 23.29 926,424 +0.49(+2.13%)
Mar 12, 2012 22.67 22.88 22.58 22.81 811,621 +0.13(+0.58%)
Mar 09, 2012 22.57 22.84 22.46 22.68 815,112 +0.10(+0.46%)
Mar 08, 2012 22.54 22.70 22.34 22.57 908,480 +0.16(+0.71%)
Mar 07, 2012 21.97 22.47 21.80 22.41 1,102,865 +0.52(+2.39%)
Mar 06, 2012 22.20 22.23 21.74 21.89 1,002,042 -0.60(-2.66%)
Mar 05, 2012 22.52 22.66 22.41 22.49 861,794 -0.20(-0.87%)
Mar 02, 2012 23.50 23.51 22.37 22.69 1,338,542 -0.77(-3.27%)
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.