Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.39 26.52 26.05 26.39 6,377,917 -0.10(-0.39%)
Apr 27, 2012 26.24 26.70 26.16 26.49 7,717,725 +0.34(+1.30%)
Apr 26, 2012 25.69 26.37 25.69 26.15 6,055,638 +0.46(+1.78%)
Apr 25, 2012 25.13 25.76 25.10 25.69 7,191,825 +0.72(+2.89%)
Apr 24, 2012 24.96 25.18 24.75 24.97 6,199,465 +0.04(+0.15%)
Apr 23, 2012 24.97 25.03 24.61 24.93 7,945,881 -0.22(-0.87%)
Apr 20, 2012 25.60 25.67 25.15 25.15 9,589,908 -0.35(-1.39%)
Apr 19, 2012 25.82 25.93 25.31 25.51 7,714,830 -0.31(-1.20%)
Apr 18, 2012 25.70 25.94 25.48 25.82 7,047,643 -0.03(-0.12%)
Apr 17, 2012 25.95 26.15 25.63 25.85 11,578,293 +0.11(+0.42%)
Apr 16, 2012 25.84 26.04 25.44 25.74 5,605,624 +0.02(+0.08%)
Apr 13, 2012 25.87 26.05 25.68 25.72 6,524,305 -0.23(-0.87%)
Apr 12, 2012 25.34 25.96 25.33 25.95 5,788,045 +0.60(+2.39%)
Apr 11, 2012 25.04 25.57 25.03 25.34 7,869,751 +0.53(+2.15%)
Apr 10, 2012 25.73 25.86 24.77 24.81 8,163,642 -0.91(-3.55%)
Apr 09, 2012 25.73 25.88 25.57 25.72 6,052,716 -0.57(-2.18%)
Apr 05, 2012 26.10 26.55 25.96 26.29 9,771,821 -0.02(-0.09%)
Apr 04, 2012 26.08 26.41 25.77 26.31 9,322,128 +0.01(+0.04%)
Apr 03, 2012 25.96 26.54 25.93 26.31 9,321,468 +0.42(+1.62%)
Apr 02, 2012 25.52 25.98 25.46 25.89 7,634,108 +0.33(+1.28%)
Mar 30, 2012 25.89 25.89 25.55 25.56 5,968,640 -0.13(-0.50%)
Mar 29, 2012 25.70 25.95 25.49 25.69 7,333,281 -0.07(-0.27%)
Mar 28, 2012 26.00 26.10 25.49 25.76 7,921,223 -0.24(-0.94%)
Mar 27, 2012 25.98 26.21 25.95 26.00 6,600,072 -0.01(-0.05%)
Mar 26, 2012 25.73 26.13 25.60 26.02 6,405,017 +0.39(+1.51%)
Mar 23, 2012 25.73 25.76 25.21 25.63 7,277,626 -0.14(-0.55%)
Mar 22, 2012 25.78 26.09 25.55 25.77 9,609,167 -0.26(-1.01%)
Mar 21, 2012 25.53 26.17 25.52 26.04 12,703,407 +0.50(+1.94%)
Mar 20, 2012 25.24 25.65 25.14 25.54 7,206,013 +0.05(+0.20%)
Mar 19, 2012 25.46 25.54 25.19 25.49 6,327,134 -0.07(-0.28%)
Mar 16, 2012 25.64 25.71 25.25 25.56 9,621,513 -0.03(-0.10%)
Mar 15, 2012 25.65 25.66 25.28 25.58 5,001,469 -0.09(-0.35%)
Mar 14, 2012 25.46 25.69 25.32 25.67 6,499,840 +0.22(+0.86%)
Mar 13, 2012 25.54 25.60 25.12 25.46 8,361,020 +0.12(+0.48%)
Mar 12, 2012 25.47 25.57 25.30 25.33 7,013,931 -0.06(-0.23%)
Mar 09, 2012 25.15 25.49 25.15 25.39 8,156,786 +0.24(+0.94%)
Mar 08, 2012 24.73 25.19 24.53 25.15 9,291,115 +0.53(+2.16%)
Mar 07, 2012 24.01 24.69 23.95 24.62 8,120,879 +0.76(+3.19%)
Mar 06, 2012 24.32 24.48 23.76 23.86 12,379,921 -0.61(-2.51%)
Mar 05, 2012 24.44 24.75 24.23 24.48 8,763,866 -0.04(-0.18%)
Mar 02, 2012 24.86 24.89 24.41 24.52 8,077,466 -0.35(-1.39%)
Mar 01, 2012 24.50 24.89 23.75 24.87 20,193,780 +0.56(+2.32%)
Feb 29, 2012 24.14 24.54 24.04 24.30 11,740,768 +0.08(+0.34%)
Feb 28, 2012 23.88 24.26 23.79 24.22 8,928,678 +0.30(+1.26%)
Feb 27, 2012 23.50 23.98 23.41 23.92 7,577,707 +0.20(+0.84%)
Feb 24, 2012 23.78 23.90 23.60 23.72 6,773,912 +0.04(+0.19%)
Feb 23, 2012 23.78 24.00 23.53 23.68 13,591,875 -0.44(-1.83%)
Feb 22, 2012 23.48 24.26 23.48 24.12 12,584,460 +0.63(+2.70%)
Feb 21, 2012 24.08 24.46 23.29 23.48 20,056,218 +0.28(+1.21%)
Feb 17, 2012 22.82 23.24 22.74 23.20 9,483,763 +0.61(+2.69%)
Feb 16, 2012 22.40 22.74 22.26 22.59 6,949,597 +0.21(+0.94%)
Feb 15, 2012 22.79 22.84 22.19 22.38 8,835,286 -0.38(-1.66%)
Feb 14, 2012 22.80 22.97 22.56 22.76 7,719,218 -0.15(-0.67%)
Feb 13, 2012 22.99 23.09 22.66 22.91 4,731,789 +0.08(+0.34%)
Feb 10, 2012 22.93 22.97 22.65 22.84 5,291,305 -0.34(-1.46%)
Feb 09, 2012 23.02 23.19 22.73 23.18 7,970,953 +0.22(+0.98%)
Feb 08, 2012 23.00 23.22 22.74 22.95 8,035,493 -0.01(-0.03%)
Feb 07, 2012 22.82 23.04 22.74 22.96 7,118,699 +0.10(+0.42%)
Feb 06, 2012 22.99 23.14 22.79 22.86 7,943,862 -0.26(-1.11%)
Feb 03, 2012 22.80 23.28 22.79 23.12 11,581,933 +0.57(+2.53%)
Feb 02, 2012 22.16 22.69 21.94 22.55 17,397,148 +0.79(+3.65%)
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.