Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.94 28.11 27.57 27.82 1,170,984 -0.14(-0.49%)
Apr 27, 2012 28.22 28.54 27.66 27.96 2,152,914 -0.03(-0.12%)
Apr 26, 2012 28.37 28.83 27.29 28.00 2,830,798 +0.73(+2.68%)
Apr 25, 2012 26.88 27.28 26.85 27.27 975,628 +0.63(+2.36%)
Apr 24, 2012 26.80 27.44 26.59 26.64 1,290,628 -0.13(-0.48%)
Apr 23, 2012 26.33 26.84 26.22 26.77 943,435 +0.08(+0.29%)
Apr 20, 2012 26.65 26.95 26.53 26.69 1,115,893 +0.16(+0.62%)
Apr 19, 2012 26.90 27.07 26.32 26.53 816,363 -0.34(-1.25%)
Apr 18, 2012 26.59 27.15 26.55 26.86 887,286 +0.28(+1.07%)
Apr 17, 2012 26.86 26.89 26.47 26.58 1,024,884 -0.03(-0.10%)
Apr 16, 2012 27.13 27.27 26.44 26.60 1,133,670 -0.36(-1.34%)
Apr 13, 2012 26.86 27.25 26.73 26.96 1,340,486 +0.07(+0.26%)
Apr 12, 2012 26.47 27.63 26.29 26.90 2,189,972 +0.42(+1.59%)
Apr 11, 2012 25.93 26.54 25.58 26.47 2,665,278 +0.86(+3.36%)
Apr 10, 2012 25.96 26.13 25.43 25.61 2,824,521 -0.47(-1.81%)
Apr 09, 2012 25.95 26.23 25.76 26.09 1,773,224 -0.27(-1.01%)
Apr 05, 2012 25.81 26.53 25.80 26.35 2,415,067 +0.39(+1.49%)
Apr 04, 2012 25.86 26.12 25.65 25.97 1,544,721 -0.08(-0.30%)
Apr 03, 2012 26.21 26.28 25.82 26.04 1,873,550 -0.28(-1.08%)
Apr 02, 2012 25.80 26.55 25.79 26.33 2,659,332 +0.47(+1.83%)
Mar 30, 2012 25.61 25.88 25.24 25.86 14,463,278 +0.02(+0.07%)
Mar 29, 2012 25.31 26.21 25.16 25.84 3,060,959 +0.10(+0.40%)
Mar 28, 2012 26.02 26.19 25.52 25.74 1,305,481 -0.38(-1.45%)
Mar 27, 2012 26.17 26.51 25.97 26.11 785,256 -0.19(-0.72%)
Mar 26, 2012 26.58 26.65 26.21 26.30 846,287 -0.12(-0.46%)
Mar 23, 2012 26.73 26.77 26.12 26.42 871,591 -0.30(-1.13%)
Mar 22, 2012 26.47 26.83 26.43 26.72 649,732 +0.04(+0.15%)
Mar 21, 2012 26.77 26.87 25.98 26.68 1,587,301 -0.11(-0.40%)
Mar 20, 2012 26.82 26.93 26.49 26.79 1,272,898 -0.27(-0.98%)
Mar 19, 2012 26.60 27.08 26.38 27.06 1,257,964 -0.37(-1.35%)
Mar 16, 2012 27.54 27.76 27.25 27.43 1,100,905 -0.11(-0.41%)
Mar 15, 2012 27.61 27.67 27.40 27.54 641,183 -0.01(-0.03%)
Mar 14, 2012 27.86 27.88 27.08 27.55 996,472 -0.09(-0.34%)
Mar 13, 2012 27.22 27.66 26.87 27.64 1,250,031 +0.78(+2.91%)
Mar 12, 2012 26.35 27.44 26.35 26.86 1,930,404 +0.64(+2.43%)
Mar 09, 2012 26.27 26.85 26.12 26.23 1,718,765 +0.28(+1.06%)
Mar 08, 2012 25.10 26.10 25.03 25.95 1,648,188 +0.88(+3.50%)
Mar 07, 2012 24.93 25.10 24.69 25.07 826,928 +0.64(+2.60%)
Mar 06, 2012 24.94 24.95 24.21 24.44 760,016 -0.58(-2.34%)
Mar 05, 2012 25.04 25.34 25.00 25.02 691,054 +0.08(+0.31%)
Mar 02, 2012 25.06 25.33 24.91 24.94 326,761 -0.14(-0.55%)
Mar 01, 2012 25.06 25.36 24.64 25.08 952,458 +0.12(+0.48%)
Feb 29, 2012 25.39 25.63 24.89 24.96 896,146 -0.43(-1.69%)
Feb 28, 2012 25.13 25.42 24.93 25.39 782,243 +0.24(+0.96%)
Feb 27, 2012 25.18 25.50 24.63 25.15 1,285,857 +0.03(+0.14%)
Feb 24, 2012 25.29 25.29 24.93 25.12 1,018,688 -0.21(-0.81%)
Feb 23, 2012 25.37 25.45 24.91 25.32 1,194,194 +0.05(+0.20%)
Feb 22, 2012 25.43 25.57 25.13 25.27 932,573 -0.21(-0.81%)
Feb 21, 2012 25.70 25.73 25.18 25.48 854,077 -0.06(-0.24%)
Feb 17, 2012 25.17 25.87 25.16 25.54 949,961 +0.49(+1.96%)
Feb 16, 2012 24.63 25.18 24.44 25.05 1,142,745 +0.41(+1.67%)
Feb 15, 2012 24.67 24.87 24.21 24.63 1,418,947 +0.08(+0.32%)
Feb 14, 2012 24.26 24.62 23.83 24.56 963,333 +0.24(+0.99%)
Feb 13, 2012 24.17 24.44 23.98 24.32 855,498 +0.22(+0.93%)
Feb 10, 2012 24.23 24.39 23.80 24.09 1,197,883 -0.34(-1.37%)
Feb 09, 2012 24.50 24.67 23.52 24.43 2,905,118 -0.51(-2.03%)
Feb 08, 2012 25.12 25.12 24.44 24.94 1,621,011 +0.18(+0.73%)
Feb 07, 2012 24.83 25.00 24.58 24.76 1,058,890 +0.03(+0.14%)
Feb 06, 2012 24.82 24.88 24.57 24.72 808,927 +0.00(+0.00%)
Feb 03, 2012 24.02 24.73 24.02 24.72 675,032 +0.77(+3.19%)
Feb 02, 2012 23.96 24.06 23.56 23.96 671,239 -0.10(-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.