Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.59 24.76 24.52 24.73 19,370,064 +0.09(+0.36%)
Apr 27, 2012 24.60 24.69 24.54 24.64 15,292,840 +0.06(+0.23%)
Apr 26, 2012 24.49 24.59 24.38 24.58 17,749,052 +0.08(+0.31%)
Apr 25, 2012 24.46 24.51 24.31 24.50 4,023,963 +0.14(+0.57%)
Apr 24, 2012 24.31 24.42 24.24 24.36 4,109,825 +0.14(+0.58%)
Apr 23, 2012 24.33 24.33 24.18 24.22 5,488,193 -0.18(-0.73%)
Apr 20, 2012 24.20 24.40 24.02 24.40 6,025,183 +0.28(+1.16%)
Apr 19, 2012 24.13 24.20 23.99 24.12 5,558,993 -0.07(-0.29%)
Apr 18, 2012 24.06 24.29 24.01 24.19 3,524,581 +0.01(+0.03%)
Apr 17, 2012 24.11 24.22 23.92 24.18 4,785,187 +0.15(+0.61%)
Apr 16, 2012 23.83 24.12 23.77 24.04 12,269,175 +0.29(+1.21%)
Apr 13, 2012 23.74 24.01 23.71 23.75 4,019,128 -0.04(-0.16%)
Apr 12, 2012 23.75 23.83 23.61 23.79 8,883,907 +0.06(+0.27%)
Apr 11, 2012 23.87 23.90 23.71 23.73 6,050,750 +0.03(+0.13%)
Apr 10, 2012 23.95 24.00 23.54 23.69 11,507,851 -0.38(-1.56%)
Apr 09, 2012 24.10 24.19 24.00 24.07 6,326,885 -0.11(-0.47%)
Apr 05, 2012 24.45 24.49 24.17 24.18 6,357,420 -0.38(-1.53%)
Apr 04, 2012 24.52 24.68 24.38 24.56 4,044,302 -0.13(-0.52%)
Apr 03, 2012 24.72 24.72 24.48 24.69 6,861,611 -0.06(-0.26%)
Apr 02, 2012 24.59 24.80 24.50 24.75 5,669,531 +0.19(+0.78%)
Mar 30, 2012 24.39 24.56 24.36 24.56 5,967,360 +0.19(+0.78%)
Mar 29, 2012 24.19 24.38 24.13 24.37 5,885,635 +0.07(+0.29%)
Mar 28, 2012 24.56 24.61 24.23 24.30 4,447,143 -0.31(-1.24%)
Mar 27, 2012 24.57 24.64 24.50 24.61 3,195,771 +0.10(+0.42%)
Mar 26, 2012 24.57 24.65 24.35 24.50 4,037,745 +0.01(+0.03%)
Mar 23, 2012 24.32 24.53 24.32 24.50 5,291,449 +0.11(+0.47%)
Mar 22, 2012 24.38 24.43 24.24 24.38 4,835,707 +0.04(+0.18%)
Mar 21, 2012 24.55 24.55 24.25 24.34 5,635,780 -0.13(-0.55%)
Mar 20, 2012 24.43 24.54 24.32 24.47 4,569,455 +0.02(+0.08%)
Mar 19, 2012 24.61 24.69 24.45 24.45 4,594,789 -0.20(-0.83%)
Mar 16, 2012 24.43 24.68 24.36 24.66 7,705,127 +0.20(+0.83%)
Mar 15, 2012 24.41 24.57 24.33 24.45 8,204,034 +0.07(+0.29%)
Mar 14, 2012 24.89 24.89 24.32 24.38 8,727,690 -0.48(-1.92%)
Mar 13, 2012 24.67 24.97 24.62 24.86 8,143,828 +0.24(+0.96%)
Mar 12, 2012 24.38 24.70 24.33 24.62 5,742,137 +0.30(+1.23%)
Mar 09, 2012 24.43 24.43 24.20 24.32 3,913,841 +0.01(+0.05%)
Mar 08, 2012 24.46 24.46 24.26 24.31 4,823,535 -0.03(-0.10%)
Mar 07, 2012 24.34 24.49 24.08 24.34 11,897,604 +0.03(+0.10%)
Mar 06, 2012 24.20 24.36 24.11 24.31 7,017,500 -0.04(-0.18%)
Mar 05, 2012 24.06 24.37 24.03 24.36 5,356,060 +0.19(+0.79%)
Mar 02, 2012 23.96 24.20 23.94 24.17 6,016,769 +0.15(+0.61%)
Mar 01, 2012 24.04 24.14 23.85 24.02 7,627,153 +0.08(+0.32%)
Feb 29, 2012 24.00 24.10 23.86 23.94 11,286,783 -0.22(-0.92%)
Feb 28, 2012 24.33 24.36 24.11 24.17 7,260,562 -0.17(-0.71%)
Feb 27, 2012 24.01 24.40 23.88 24.34 12,303,821 +0.32(+1.33%)
Feb 24, 2012 24.05 24.23 23.97 24.02 17,036,008 -0.11(-0.47%)
Feb 23, 2012 25.42 25.43 23.97 24.13 33,406,546 -1.23(-4.84%)
Feb 22, 2012 25.42 25.53 25.24 25.36 2,583,639 -0.02(-0.08%)
Feb 21, 2012 25.45 25.53 25.31 25.38 3,999,821 +0.09(+0.35%)
Feb 17, 2012 25.51 25.51 25.25 25.29 3,706,114 -0.11(-0.45%)
Feb 16, 2012 25.21 25.59 25.16 25.41 5,047,638 +0.20(+0.78%)
Feb 15, 2012 25.36 25.43 25.07 25.21 5,366,122 -0.15(-0.60%)
Feb 14, 2012 25.25 25.37 25.15 25.36 4,972,280 +0.08(+0.33%)
Feb 13, 2012 25.19 25.37 25.15 25.28 6,524,450 +0.26(+1.04%)
Feb 10, 2012 25.12 25.20 24.76 25.02 8,917,776 -0.04(-0.18%)
Feb 09, 2012 25.10 25.13 24.93 25.06 7,148,864 +0.04(+0.15%)
Feb 08, 2012 25.10 25.21 24.88 25.03 6,793,700 -0.06(-0.25%)
Feb 07, 2012 24.84 25.18 24.77 25.09 6,355,342 +0.17(+0.68%)
Feb 06, 2012 24.93 24.95 24.77 24.92 6,252,392 +0.02(+0.08%)
Feb 03, 2012 25.05 25.12 24.78 24.90 6,703,907 +0.01(+0.03%)
Feb 02, 2012 24.84 24.97 24.67 24.89 6,048,798 +0.11(+0.43%)
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.