Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.65 28.12 27.63 28.02 3,629,674 +0.42(+1.52%)
May 30, 2012 27.67 27.94 27.51 27.60 2,545,153 -0.27(-0.97%)
May 29, 2012 27.84 27.89 27.69 27.87 2,318,645 +0.07(+0.25%)
May 25, 2012 27.73 27.94 27.70 27.80 1,569,256 +0.02(+0.07%)
May 24, 2012 27.73 27.99 27.60 27.78 1,824,377 +0.08(+0.29%)
May 23, 2012 27.69 27.89 27.55 27.70 3,133,166 -0.10(-0.36%)
May 22, 2012 27.42 27.83 27.32 27.80 3,803,768 +0.48(+1.76%)
May 21, 2012 27.24 27.36 27.02 27.32 1,979,322 +0.06(+0.22%)
May 18, 2012 27.33 27.54 27.21 27.26 2,574,991 +0.01(+0.04%)
May 17, 2012 27.47 27.50 27.21 27.25 2,597,691 -0.20(-0.73%)
May 16, 2012 27.23 27.54 27.08 27.45 3,251,482 +0.28(+1.03%)
May 15, 2012 27.12 27.41 27.04 27.17 2,126,064 -0.32(-1.16%)
May 14, 2012 27.44 27.74 27.33 27.49 2,244,817 -0.01(-0.04%)
May 11, 2012 27.42 27.71 27.34 27.50 1,500,204 +0.00(+0.00%)
May 10, 2012 27.29 27.62 27.22 27.50 2,373,787 +0.32(+1.18%)
May 09, 2012 27.19 27.32 27.07 27.18 2,690,789 -0.11(-0.40%)
May 08, 2012 26.77 27.34 26.77 27.29 4,863,803 +0.36(+1.34%)
May 07, 2012 26.90 27.02 26.85 26.93 1,532,021 -0.05(-0.19%)
May 04, 2012 26.85 27.15 26.85 26.98 2,203,030 +0.07(+0.26%)
May 03, 2012 26.94 27.18 26.88 26.91 2,271,415 +0.00(+0.00%)
May 02, 2012 27.04 27.04 26.75 26.91 2,462,717 -0.15(-0.55%)
May 01, 2012 27.08 27.24 26.95 27.06 2,252,013 +0.00(+0.00%)
Apr 30, 2012 26.96 27.13 26.81 27.06 2,387,072 -0.01(-0.04%)
Apr 27, 2012 27.03 27.12 26.87 27.07 2,194,089 +0.12(+0.45%)
Apr 26, 2012 26.91 27.02 26.71 26.95 2,059,945 +0.02(+0.07%)
Apr 25, 2012 26.81 26.95 26.63 26.93 2,387,676 +0.22(+0.82%)
Apr 24, 2012 26.50 26.74 26.50 26.71 1,953,803 +0.21(+0.79%)
Apr 23, 2012 26.62 26.68 26.47 26.50 2,473,078 -0.26(-0.97%)
Apr 20, 2012 26.46 26.76 26.38 26.76 3,083,176 +0.45(+1.71%)
Apr 19, 2012 26.30 26.48 26.19 26.31 2,489,599 -0.06(-0.23%)
Apr 18, 2012 26.44 26.61 26.36 26.37 1,849,293 -0.14(-0.53%)
Apr 17, 2012 26.50 26.57 26.26 26.51 1,945,882 +0.12(+0.45%)
Apr 16, 2012 26.10 26.45 26.06 26.39 2,086,158 +0.37(+1.42%)
Apr 13, 2012 26.10 26.31 26.02 26.02 4,265,202 -0.13(-0.50%)
Apr 12, 2012 25.99 26.18 25.89 26.15 2,021,815 +0.15(+0.58%)
Apr 11, 2012 26.22 26.28 25.95 26.00 4,035,421 -0.06(-0.23%)
Apr 10, 2012 26.29 26.29 26.01 26.06 2,920,273 -0.33(-1.25%)
Apr 09, 2012 26.15 26.45 26.15 26.39 2,575,815 -0.09(-0.34%)
Apr 05, 2012 26.52 26.56 26.22 26.48 2,333,094 -0.15(-0.56%)
Apr 04, 2012 26.57 26.72 26.47 26.63 2,057,798 -0.13(-0.49%)
Apr 03, 2012 26.64 26.76 26.50 26.76 3,829,944 +0.18(+0.68%)
Apr 02, 2012 26.36 26.72 26.26 26.58 2,183,486 +0.11(+0.42%)
Mar 30, 2012 26.44 26.54 26.34 26.47 2,318,510 +0.09(+0.34%)
Mar 29, 2012 26.19 26.39 25.98 26.38 2,177,122 +0.09(+0.34%)
Mar 28, 2012 26.38 26.57 26.14 26.29 1,834,064 -0.18(-0.68%)
Mar 27, 2012 26.39 26.53 26.35 26.47 1,572,848 +0.10(+0.38%)
Mar 26, 2012 26.36 26.48 26.16 26.37 2,121,429 +0.19(+0.73%)
Mar 23, 2012 26.22 26.26 26.14 26.18 1,479,340 -0.08(-0.30%)
Mar 22, 2012 26.16 26.28 26.01 26.26 1,685,644 -0.01(-0.04%)
Mar 21, 2012 26.25 26.45 26.20 26.27 1,733,011 -0.04(-0.15%)
Mar 20, 2012 25.98 26.31 25.92 26.31 2,559,255 +0.08(+0.30%)
Mar 19, 2012 26.31 26.49 26.21 26.23 3,290,847 -0.17(-0.64%)
Mar 16, 2012 26.31 26.53 26.11 26.40 5,717,336 +0.01(+0.04%)
Mar 15, 2012 26.54 26.71 26.36 26.39 4,243,829 -0.23(-0.86%)
Mar 14, 2012 27.16 27.25 26.62 26.62 2,773,822 -0.51(-1.88%)
Mar 13, 2012 27.04 27.19 26.95 27.13 1,919,867 +0.09(+0.33%)
Mar 12, 2012 26.75 27.18 26.68 27.04 8,132,976 +0.35(+1.31%)
Mar 09, 2012 26.55 26.74 26.42 26.69 7,218,503 +0.18(+0.68%)
Mar 08, 2012 26.43 26.56 26.37 26.51 6,043,436 +0.16(+0.61%)
Mar 07, 2012 26.24 26.36 26.09 26.35 1,560,694 +0.10(+0.38%)
Mar 06, 2012 26.30 26.36 26.10 26.25 2,112,055 -0.19(-0.72%)
Mar 05, 2012 26.23 26.51 26.09 26.44 1,921,243 +0.12(+0.46%)
Mar 02, 2012 26.36 26.44 26.18 26.32 1,761,999 -0.07(-0.27%)
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.