Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.48 24.67 24.23 24.59 68,673,440 +0.55(+2.27%)
Jun 28, 2012 24.10 24.16 23.65 24.04 56,389,540 -0.21(-0.86%)
Jun 27, 2012 24.27 24.52 24.14 24.25 42,023,324 +0.12(+0.50%)
Jun 26, 2012 24.12 24.33 24.07 24.13 47,796,832 +0.12(+0.52%)
Jun 25, 2012 24.36 24.37 23.81 24.01 52,518,632 -0.67(-2.72%)
Jun 22, 2012 24.36 24.70 24.14 24.68 56,103,036 +0.45(+1.88%)
Jun 21, 2012 24.89 25.03 24.16 24.22 60,280,852 -0.64(-2.57%)
Jun 20, 2012 24.86 24.96 24.63 24.86 45,069,016 +0.18(+0.75%)
Jun 19, 2012 24.27 25.01 24.16 24.68 94,188,616 +0.69(+2.88%)
Jun 18, 2012 24.11 24.14 23.88 23.99 72,785,832 -0.14(-0.60%)
Jun 15, 2012 23.79 24.18 23.71 24.13 77,520,584 +0.55(+2.32%)
Jun 14, 2012 23.58 23.68 23.21 23.58 49,087,592 +0.17(+0.72%)
Jun 13, 2012 23.49 23.67 23.35 23.42 41,032,176 -0.13(-0.55%)
Jun 12, 2012 23.39 23.55 23.18 23.54 43,956,156 +0.32(+1.37%)
Jun 11, 2012 23.90 23.96 23.17 23.23 57,675,244 -0.61(-2.55%)
Jun 08, 2012 23.48 23.86 23.35 23.83 52,938,616 +0.34(+1.44%)
Jun 07, 2012 23.83 23.87 23.45 23.50 47,015,168 -0.10(-0.41%)
Jun 06, 2012 23.21 23.61 23.16 23.59 58,261,656 +0.68(+2.96%)
Jun 05, 2012 22.92 23.11 22.82 22.91 56,847,908 -0.04(-0.16%)
Jun 04, 2012 23.01 23.13 22.76 22.95 59,621,092 +0.08(+0.35%)
Jun 01, 2012 23.12 23.28 22.86 22.87 70,454,408 -0.59(-2.54%)
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%)
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.