Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.63 21.09 20.36 20.87 47,276,232 +0.40(+1.96%)
May 30, 2012 20.89 20.95 20.46 20.47 42,620,364 -0.80(-3.78%)
May 29, 2012 21.13 21.31 21.00 21.27 34,372,628 +0.43(+2.08%)
May 25, 2012 20.76 21.20 20.75 20.84 32,102,256 -0.15(-0.71%)
May 24, 2012 21.46 21.60 20.72 20.99 51,721,396 -0.39(-1.80%)
May 23, 2012 20.89 21.39 20.53 21.38 61,634,660 +0.18(+0.85%)
May 22, 2012 20.98 21.81 20.88 21.20 64,480,184 +0.53(+2.55%)
May 21, 2012 20.63 21.05 20.27 20.67 60,784,872 +0.19(+0.92%)
May 18, 2012 20.84 20.90 20.34 20.48 76,658,304 -0.32(-1.51%)
May 17, 2012 21.24 21.57 20.73 20.79 86,868,240 -0.40(-1.89%)
May 16, 2012 22.12 22.39 21.19 21.20 68,912,584 -0.68(-3.13%)
May 15, 2012 22.35 22.52 21.77 21.88 77,429,848 -0.28(-1.24%)
May 14, 2012 22.75 22.97 22.09 22.16 65,750,208 -0.95(-4.12%)
May 11, 2012 23.12 23.60 22.93 23.11 75,834,368 -1.02(-4.24%)
May 10, 2012 24.49 24.76 23.98 24.13 46,668,592 +0.16(+0.66%)
May 09, 2012 24.31 24.41 23.78 23.98 60,930,168 -0.68(-2.78%)
May 08, 2012 24.47 24.89 24.41 24.66 35,203,380 -0.28(-1.11%)
May 07, 2012 24.52 25.18 24.46 24.94 46,081,952 +0.06(+0.22%)
May 04, 2012 25.46 25.63 24.86 24.88 43,767,788 -0.69(-2.71%)
May 03, 2012 25.81 25.91 25.36 25.57 40,265,408 -0.17(-0.67%)
May 02, 2012 26.21 26.24 25.72 25.75 41,642,352 -0.71(-2.68%)
May 01, 2012 25.92 26.70 25.79 26.46 45,026,252 +0.44(+1.68%)
Apr 30, 2012 26.26 26.31 25.77 26.02 33,355,970 -0.36(-1.36%)
Apr 27, 2012 26.80 26.84 26.29 26.38 32,259,904 -0.30(-1.12%)
Apr 26, 2012 26.31 26.88 26.26 26.68 36,589,716 +0.16(+0.59%)
Apr 25, 2012 26.80 26.83 26.15 26.52 41,106,204 +0.20(+0.78%)
Apr 24, 2012 26.27 26.70 25.98 26.31 38,434,128 +0.13(+0.51%)
Apr 23, 2012 25.86 26.23 25.56 26.18 50,635,376 -0.50(-1.89%)
Apr 20, 2012 27.53 27.58 26.61 26.68 47,448,148 -0.76(-2.75%)
Apr 19, 2012 27.90 27.95 27.13 27.44 51,187,560 -0.18(-0.66%)
Apr 18, 2012 27.47 28.34 27.47 27.62 52,688,644 +0.00(+0.00%)
Apr 17, 2012 27.42 27.88 27.11 27.62 66,409,796 +0.85(+3.18%)
Apr 16, 2012 26.31 27.32 26.58 26.77 75,764,024 +0.46(+1.77%)
Apr 13, 2012 27.26 27.29 26.11 26.31 52,352,748 -0.96(-3.51%)
Apr 12, 2012 26.61 27.46 26.46 27.26 46,838,696 +0.82(+3.10%)
Apr 11, 2012 26.45 26.76 26.20 26.44 38,950,072 +0.57(+2.21%)
Apr 10, 2012 26.73 27.09 25.75 25.87 74,285,064 -0.87(-3.27%)
Apr 09, 2012 26.77 26.98 26.44 26.75 43,607,000 -0.65(-2.36%)
Apr 05, 2012 27.35 27.78 27.19 27.39 39,961,628 -0.20(-0.71%)
Apr 04, 2012 28.25 28.26 27.42 27.59 58,023,796 -1.05(-3.66%)
Apr 03, 2012 28.90 29.01 28.35 28.64 39,104,844 -0.39(-1.36%)
Apr 02, 2012 28.66 29.24 28.47 29.03 30,257,598 +0.25(+0.88%)
Mar 30, 2012 28.90 28.98 28.55 28.78 30,450,364 +0.03(+0.11%)
Mar 29, 2012 28.84 28.96 28.29 28.75 41,510,508 -0.43(-1.48%)
Mar 28, 2012 28.90 29.32 28.75 29.18 46,110,128 +0.22(+0.76%)
Mar 27, 2012 29.45 29.70 28.95 28.96 39,529,840 -0.51(-1.74%)
Mar 26, 2012 29.61 29.68 29.27 29.47 35,427,744 +0.23(+0.79%)
Mar 23, 2012 28.94 29.44 28.86 29.24 43,388,180 +0.19(+0.64%)
Mar 22, 2012 29.35 29.53 28.78 29.05 65,291,536 -0.71(-2.38%)
Mar 21, 2012 30.09 30.17 29.38 29.76 58,742,152 -0.22(-0.74%)
Mar 20, 2012 29.01 30.23 28.91 29.98 73,984,032 +0.72(+2.45%)
Mar 19, 2012 28.96 30.23 28.77 29.27 91,565,728 +0.38(+1.31%)
Mar 16, 2012 28.73 28.98 28.56 28.89 58,466,952 +0.33(+1.16%)
Mar 15, 2012 27.93 28.81 27.62 28.56 78,151,920 +0.83(+3.01%)
Mar 14, 2012 27.75 28.42 27.46 27.72 144,330,544 -0.98(-3.40%)
Mar 13, 2012 27.53 28.91 27.46 28.70 115,526,848 +1.70(+6.30%)
Mar 12, 2012 26.71 27.01 26.41 27.00 48,861,212 +0.07(+0.26%)
Mar 09, 2012 27.01 27.47 26.84 26.93 53,349,888 +0.16(+0.59%)
Mar 08, 2012 26.52 26.79 26.15 26.77 45,600,536 +0.60(+2.29%)
Mar 07, 2012 25.57 26.27 25.19 26.17 44,123,508 +0.88(+3.49%)
Mar 06, 2012 25.79 25.94 25.02 25.29 63,244,584 -1.23(-4.63%)
Mar 05, 2012 26.72 26.77 26.31 26.52 42,260,908 -0.33(-1.23%)
Mar 02, 2012 26.97 27.15 26.83 26.85 40,786,180 -0.02(-0.09%)
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.