Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.77 23.11 22.63 23.00 1,159,401 +0.32(+1.40%)
May 30, 2012 22.70 22.81 22.63 22.69 823,572 -0.22(-0.96%)
May 29, 2012 22.79 22.93 22.73 22.91 743,145 +0.22(+0.99%)
May 25, 2012 22.68 22.80 22.56 22.68 922,929 -0.02(-0.08%)
May 24, 2012 23.07 23.07 22.58 22.70 995,312 -0.35(-1.50%)
May 23, 2012 23.07 23.11 22.78 23.04 909,786 -0.21(-0.92%)
May 22, 2012 23.18 23.26 23.10 23.26 898,126 +0.01(+0.05%)
May 21, 2012 22.98 23.25 22.95 23.25 617,544 +0.31(+1.36%)
May 18, 2012 23.30 23.31 22.82 22.93 1,199,166 -0.26(-1.12%)
May 17, 2012 23.30 23.34 23.15 23.19 1,585,714 -0.13(-0.57%)
May 16, 2012 23.37 23.46 23.20 23.33 1,134,283 -0.01(-0.05%)
May 15, 2012 23.20 23.50 23.10 23.34 1,050,524 +0.10(+0.45%)
May 14, 2012 23.27 23.33 23.12 23.23 565,276 -0.14(-0.62%)
May 11, 2012 23.39 23.69 23.36 23.38 652,579 +0.01(+0.02%)
May 10, 2012 23.40 23.46 23.22 23.37 886,572 +0.16(+0.70%)
May 09, 2012 23.22 23.35 23.04 23.21 1,222,547 -0.18(-0.79%)
May 08, 2012 23.62 23.75 23.25 23.40 1,088,518 -0.33(-1.39%)
May 07, 2012 23.37 23.73 23.34 23.72 955,688 +0.32(+1.38%)
May 04, 2012 23.39 23.47 23.26 23.40 781,406 -0.12(-0.51%)
May 03, 2012 23.64 23.64 23.29 23.52 986,496 -0.01(-0.05%)
May 02, 2012 23.29 23.59 23.15 23.53 1,014,089 +0.14(+0.59%)
May 01, 2012 23.31 23.46 23.27 23.40 962,106 +0.02(+0.10%)
Apr 30, 2012 23.35 23.42 23.20 23.37 830,150 -0.10(-0.44%)
Apr 27, 2012 23.23 23.49 23.12 23.48 1,403,410 +0.35(+1.52%)
Apr 26, 2012 23.19 23.22 23.06 23.12 1,043,532 -0.03(-0.15%)
Apr 25, 2012 23.32 23.32 23.07 23.16 1,229,072 -0.04(-0.17%)
Apr 24, 2012 23.10 23.25 23.08 23.20 879,570 +0.12(+0.52%)
Apr 23, 2012 23.09 23.11 22.94 23.08 1,383,423 -0.17(-0.72%)
Apr 20, 2012 23.23 23.33 23.18 23.25 752,176 +0.13(+0.55%)
Apr 19, 2012 23.20 23.31 23.05 23.12 696,156 -0.09(-0.37%)
Apr 18, 2012 23.25 23.43 23.14 23.21 777,844 -0.02(-0.10%)
Apr 17, 2012 23.16 23.37 23.13 23.23 623,017 +0.27(+1.18%)
Apr 16, 2012 22.97 23.08 22.89 22.96 822,960 +0.08(+0.35%)
Apr 13, 2012 23.10 23.14 22.86 22.88 811,175 -0.21(-0.92%)
Apr 12, 2012 23.03 23.16 22.89 23.09 781,432 +0.20(+0.88%)
Apr 11, 2012 22.74 23.03 22.67 22.89 884,479 +0.24(+1.04%)
Apr 10, 2012 23.08 23.08 22.62 22.65 1,121,404 -0.53(-2.29%)
Apr 09, 2012 23.12 23.23 23.07 23.18 576,468 -0.17(-0.74%)
Apr 05, 2012 23.35 23.38 23.25 23.36 763,697 +0.09(+0.40%)
Apr 04, 2012 23.28 23.37 23.16 23.26 937,568 -0.09(-0.37%)
Apr 03, 2012 23.36 23.56 23.30 23.35 1,032,200 -0.03(-0.15%)
Apr 02, 2012 23.14 23.41 23.11 23.38 803,992 +0.28(+1.22%)
Mar 30, 2012 23.13 23.18 23.03 23.10 599,022 -0.03(-0.12%)
Mar 29, 2012 22.98 23.15 22.80 23.13 1,546,777 +0.06(+0.28%)
Mar 28, 2012 23.05 23.28 22.89 23.07 1,007,142 +0.04(+0.18%)
Mar 27, 2012 23.29 23.31 23.03 23.03 906,570 -0.23(-0.99%)
Mar 26, 2012 23.25 23.41 23.16 23.26 1,124,118 +0.14(+0.62%)
Mar 23, 2012 23.04 23.16 23.00 23.11 956,902 +0.04(+0.18%)
Mar 22, 2012 22.99 23.15 22.98 23.07 1,488,216 -0.16(-0.67%)
Mar 21, 2012 23.03 23.27 23.00 23.23 1,582,673 +0.25(+1.10%)
Mar 20, 2012 23.01 23.13 22.78 22.97 2,429,607 -0.12(-0.52%)
Mar 19, 2012 23.08 23.30 23.04 23.10 1,498,269 -0.01(-0.02%)
Mar 16, 2012 23.34 23.34 23.07 23.10 1,399,163 -0.18(-0.79%)
Mar 15, 2012 23.18 23.54 23.07 23.29 1,631,106 -0.06(-0.25%)
Mar 14, 2012 23.80 23.90 23.24 23.34 1,244,274 -0.45(-1.89%)
Mar 13, 2012 23.98 23.98 23.70 23.79 1,110,408 -0.09(-0.37%)
Mar 12, 2012 23.83 23.94 23.78 23.88 1,030,620 +0.02(+0.07%)
Mar 09, 2012 23.84 23.94 23.76 23.86 1,177,649 +0.11(+0.46%)
Mar 08, 2012 23.68 23.92 23.64 23.76 1,278,327 +0.31(+1.31%)
Mar 07, 2012 23.30 23.55 23.17 23.45 901,740 +0.15(+0.66%)
Mar 06, 2012 23.34 23.45 23.19 23.30 913,034 -0.18(-0.75%)
Mar 05, 2012 23.37 23.53 23.25 23.47 965,314 +0.06(+0.27%)
Mar 02, 2012 23.46 23.46 23.32 23.41 1,182,273 -0.04(-0.17%)
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.