Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.55 23.65 23.26 23.46 48,683,632 -0.12(-0.51%)
May 30, 2012 23.59 23.70 23.41 23.58 51,733,304 -0.18(-0.74%)
May 29, 2012 23.62 23.89 23.49 23.76 46,972,128 +0.40(+1.72%)
May 25, 2012 23.47 23.60 23.32 23.36 36,708,976 -0.01(-0.03%)
May 24, 2012 23.44 23.55 23.12 23.37 65,404,580 -0.03(-0.14%)
May 23, 2012 23.59 23.63 23.02 23.40 81,068,224 -0.52(-2.18%)
May 22, 2012 23.87 24.02 23.71 23.92 49,145,048 +0.01(+0.03%)
May 21, 2012 23.39 23.95 23.36 23.91 48,253,036 +0.39(+1.64%)
May 18, 2012 23.95 23.96 23.45 23.53 69,920,720 -0.36(-1.51%)
May 17, 2012 24.11 24.28 23.88 23.89 60,315,044 -0.14(-0.60%)
May 16, 2012 24.36 24.37 23.91 24.03 74,724,432 -0.25(-1.03%)
May 15, 2012 24.63 24.75 24.24 24.28 76,909,040 -0.22(-0.89%)
May 14, 2012 24.61 24.79 24.47 24.50 50,729,852 -0.38(-1.54%)
May 11, 2012 24.51 25.19 24.51 24.88 54,420,500 +0.34(+1.37%)
May 10, 2012 24.64 24.77 24.32 24.55 54,884,788 -0.02(-0.07%)
May 09, 2012 24.11 24.62 24.04 24.57 62,981,728 +0.21(+0.85%)
May 08, 2012 24.34 24.58 24.09 24.36 58,011,648 -0.12(-0.49%)
May 07, 2012 24.52 24.64 24.41 24.48 60,908,120 -0.26(-1.07%)
May 04, 2012 25.12 25.21 24.69 24.74 72,537,136 -0.62(-2.46%)
May 03, 2012 25.46 25.48 25.24 25.36 39,445,528 -0.03(-0.13%)
May 02, 2012 25.44 25.50 25.27 25.40 46,813,320 -0.17(-0.66%)
May 01, 2012 25.60 25.82 25.52 25.56 54,885,748 -0.00(-0.02%)
Apr 30, 2012 25.54 25.64 25.49 25.57 44,699,580 +0.03(+0.11%)
Apr 27, 2012 25.65 25.73 25.46 25.54 51,870,124 -0.10(-0.40%)
Apr 26, 2012 25.65 25.74 25.49 25.64 50,470,808 -0.07(-0.28%)
Apr 25, 2012 25.49 25.81 25.45 25.71 78,255,968 +0.22(+0.88%)
Apr 24, 2012 25.72 25.97 25.42 25.49 51,094,284 -0.16(-0.62%)
Apr 23, 2012 25.80 25.95 25.58 25.65 76,879,360 -0.24(-0.93%)
Apr 20, 2012 25.68 26.27 25.60 25.89 132,797,016 +1.13(+4.55%)
Apr 19, 2012 24.86 25.30 24.71 24.76 68,405,744 -0.10(-0.42%)
Apr 18, 2012 24.98 25.00 24.79 24.87 50,779,792 -0.24(-0.95%)
Apr 17, 2012 24.97 25.24 24.92 25.11 43,026,684 +0.29(+1.17%)
Apr 16, 2012 24.75 24.91 24.57 24.82 47,739,384 +0.21(+0.86%)
Apr 13, 2012 24.67 24.88 24.53 24.60 49,773,856 -0.13(-0.53%)
Apr 12, 2012 24.34 24.79 24.29 24.74 47,963,620 +0.50(+2.08%)
Apr 11, 2012 24.30 24.38 24.14 24.23 53,861,576 -0.10(-0.41%)
Apr 10, 2012 24.80 24.91 24.20 24.33 67,782,128 -0.50(-2.03%)
Apr 09, 2012 24.93 25.08 24.73 24.84 38,888,144 -0.34(-1.33%)
Apr 05, 2012 24.88 25.26 24.80 25.17 64,017,808 +0.25(+0.99%)
Apr 04, 2012 25.28 25.31 24.80 24.92 61,893,580 -0.58(-2.29%)
Apr 03, 2012 25.68 25.71 25.28 25.51 53,499,080 -0.28(-1.08%)
Apr 02, 2012 25.73 25.92 25.52 25.79 44,888,652 +0.03(+0.11%)
Mar 30, 2012 25.87 25.88 25.59 25.76 39,762,888 +0.11(+0.42%)
Mar 29, 2012 25.60 25.71 25.40 25.65 46,379,132 -0.06(-0.22%)
Mar 28, 2012 25.97 26.11 25.59 25.71 51,771,124 -0.26(-1.01%)
Mar 27, 2012 26.07 26.11 25.87 25.97 45,408,736 -0.06(-0.21%)
Mar 26, 2012 25.71 26.04 25.68 26.03 46,007,520 +0.46(+1.81%)
Mar 23, 2012 25.64 25.64 25.33 25.56 44,969,664 +0.01(+0.05%)
Mar 22, 2012 25.40 25.63 25.39 25.55 39,756,220 +0.07(+0.27%)
Mar 21, 2012 25.52 25.68 25.41 25.48 47,493,696 -0.06(-0.25%)
Mar 20, 2012 25.64 25.68 25.35 25.55 52,029,472 -0.17(-0.65%)
Mar 19, 2012 25.98 26.04 25.68 25.71 56,084,404 -0.32(-1.23%)
Mar 16, 2012 26.28 26.31 25.95 26.03 82,176,560 -0.20(-0.76%)
Mar 15, 2012 26.19 26.31 26.02 26.23 61,442,636 +0.06(+0.24%)
Mar 14, 2012 25.98 26.26 25.95 26.17 52,575,200 +0.08(+0.31%)
Mar 13, 2012 25.75 26.11 25.68 26.09 61,295,088 +0.50(+1.97%)
Mar 12, 2012 25.53 25.71 25.41 25.59 42,666,492 +0.04(+0.16%)
Mar 09, 2012 25.64 25.68 25.49 25.55 43,361,248 -0.02(-0.06%)
Mar 08, 2012 25.59 25.72 25.48 25.56 46,013,952 +0.14(+0.53%)
Mar 07, 2012 25.29 25.49 25.18 25.43 43,000,428 +0.23(+0.90%)
Mar 06, 2012 25.19 25.54 25.15 25.20 64,903,072 -0.20(-0.77%)
Mar 05, 2012 25.56 25.60 25.25 25.40 56,616,776 -0.22(-0.86%)
Mar 02, 2012 25.80 25.91 25.56 25.62 59,252,168 -0.17(-0.67%)
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.