Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.39 25.29 23.39 24.15 1,183,472 -0.13(-0.54%)
May 30, 2012 24.57 25.00 24.06 24.28 250,282 -0.56(-2.25%)
May 29, 2012 24.59 25.37 24.30 24.84 266,231 +0.47(+1.93%)
May 25, 2012 24.32 24.82 23.88 24.37 137,868 +0.02(+0.08%)
May 24, 2012 24.01 24.53 23.58 24.35 176,665 +0.44(+1.84%)
May 23, 2012 23.59 24.02 23.01 23.91 117,416 +0.15(+0.63%)
May 22, 2012 24.00 24.50 23.55 23.76 256,255 -0.22(-0.92%)
May 21, 2012 23.08 24.23 22.91 23.98 331,862 +0.98(+4.26%)
May 18, 2012 23.40 23.96 22.75 23.00 357,036 -0.44(-1.88%)
May 17, 2012 24.39 24.45 23.38 23.44 327,536 -0.88(-3.62%)
May 16, 2012 24.06 24.75 23.91 24.32 241,343 +0.36(+1.50%)
May 15, 2012 23.95 24.36 23.74 23.96 123,308 +0.00(+0.00%)
May 14, 2012 24.55 24.55 22.77 23.96 280,046 -0.79(-3.19%)
May 11, 2012 23.53 24.79 23.44 24.75 311,851 +1.78(+7.75%)
May 10, 2012 22.80 23.52 22.80 22.97 332,501 +0.18(+0.79%)
May 09, 2012 22.99 23.32 22.75 22.79 125,661 -0.45(-1.94%)
May 08, 2012 22.98 23.35 22.73 23.24 150,426 +0.08(+0.35%)
May 07, 2012 22.40 23.21 22.08 23.16 154,328 +0.64(+2.84%)
May 04, 2012 24.04 24.25 22.29 22.52 183,976 -1.70(-7.02%)
May 03, 2012 24.43 24.76 24.16 24.22 89,820 -0.12(-0.49%)
May 02, 2012 24.26 24.42 24.02 24.34 185,752 -0.02(-0.08%)
May 01, 2012 24.25 24.80 24.19 24.36 153,904 +0.12(+0.50%)
Apr 30, 2012 24.17 24.24 23.63 24.24 132,738 +0.01(+0.04%)
Apr 27, 2012 24.30 24.43 23.88 24.23 92,138 -0.03(-0.12%)
Apr 26, 2012 23.70 24.40 23.70 24.26 101,297 +0.49(+2.06%)
Apr 25, 2012 22.60 24.09 22.60 23.77 314,969 +1.57(+7.07%)
Apr 24, 2012 21.91 22.24 21.79 22.20 52,534 +0.32(+1.46%)
Apr 23, 2012 21.90 21.97 21.61 21.88 155,414 -0.30(-1.35%)
Apr 20, 2012 22.26 22.41 22.01 22.18 83,646 +0.17(+0.77%)
Apr 19, 2012 22.08 22.45 22.00 22.01 46,935 -0.08(-0.36%)
Apr 18, 2012 22.16 22.21 21.80 22.09 149,846 -0.14(-0.63%)
Apr 17, 2012 21.39 22.39 21.39 22.23 74,883 +1.06(+5.01%)
Apr 16, 2012 22.06 22.06 21.02 21.17 146,696 -0.83(-3.77%)
Apr 13, 2012 21.94 22.05 21.40 22.00 120,111 -0.08(-0.36%)
Apr 12, 2012 21.09 22.16 21.09 22.08 51,100 +0.95(+4.50%)
Apr 11, 2012 21.32 21.38 21.00 21.13 44,995 +0.01(+0.05%)
Apr 10, 2012 20.93 21.22 20.70 21.12 114,534 +0.09(+0.43%)
Apr 09, 2012 21.58 21.60 21.00 21.03 81,880 -0.93(-4.23%)
Apr 05, 2012 22.19 22.30 21.85 21.96 62,299 -0.36(-1.61%)
Apr 04, 2012 22.39 23.00 22.30 22.32 138,713 -0.30(-1.33%)
Apr 03, 2012 23.00 23.06 22.48 22.62 103,058 -0.37(-1.61%)
Apr 02, 2012 22.57 23.06 21.82 22.99 330,224 +0.54(+2.41%)
Mar 30, 2012 22.21 23.14 22.19 22.45 854,327 +0.39(+1.77%)
Mar 29, 2012 22.47 22.62 21.55 22.06 160,989 -0.52(-2.30%)
Mar 28, 2012 22.80 22.80 22.02 22.58 236,587 -0.31(-1.35%)
Mar 27, 2012 22.96 23.11 22.71 22.89 52,904 -0.11(-0.48%)
Mar 26, 2012 23.17 23.18 22.79 23.00 58,228 -0.04(-0.17%)
Mar 23, 2012 22.95 23.39 22.80 23.04 176,496 +0.04(+0.17%)
Mar 22, 2012 22.67 23.18 22.62 23.00 164,479 +0.14(+0.61%)
Mar 21, 2012 22.85 22.99 22.34 22.86 47,142 +0.07(+0.31%)
Mar 20, 2012 22.72 22.82 22.58 22.79 155,868 +0.05(+0.22%)
Mar 19, 2012 22.78 23.30 22.68 22.74 151,047 -0.05(-0.22%)
Mar 16, 2012 23.00 23.17 22.75 22.79 156,776 -0.07(-0.31%)
Mar 15, 2012 22.57 23.06 22.48 22.86 79,030 +0.22(+0.97%)
Mar 14, 2012 22.71 23.01 22.57 22.64 60,344 -0.17(-0.75%)
Mar 13, 2012 22.83 22.95 22.54 22.81 68,325 +0.15(+0.66%)
Mar 12, 2012 22.96 23.20 22.51 22.66 95,907 -0.37(-1.61%)
Mar 09, 2012 22.76 23.29 22.70 23.03 72,494 +0.40(+1.77%)
Mar 08, 2012 22.66 23.03 22.55 22.63 116,376 +0.01(+0.04%)
Mar 07, 2012 22.06 22.78 21.71 22.62 128,127 +0.57(+2.59%)
Mar 06, 2012 21.93 22.18 21.51 22.05 120,807 -0.20(-0.90%)
Mar 05, 2012 22.81 22.96 21.95 22.25 131,919 -0.74(-3.22%)
Mar 02, 2012 23.33 23.43 21.20 22.99 221,162 -0.45(-1.92%)
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.