Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.85 27.03 26.45 26.52 421,043 -0.21(-0.79%)
Mar 29, 2012 26.77 26.94 26.20 26.73 310,449 -0.15(-0.56%)
Mar 28, 2012 26.73 27.17 26.63 26.88 386,379 +0.26(+0.98%)
Mar 27, 2012 26.52 26.99 26.38 26.62 466,520 +0.15(+0.57%)
Mar 26, 2012 26.65 26.98 26.40 26.47 548,761 -0.08(-0.30%)
Mar 23, 2012 26.50 26.87 26.40 26.55 429,143 -0.09(-0.34%)
Mar 22, 2012 26.85 27.19 26.58 26.64 796,016 -0.36(-1.33%)
Mar 21, 2012 27.75 27.90 26.99 27.00 456,056 -0.72(-2.60%)
Mar 20, 2012 26.94 27.77 26.93 27.72 514,731 +0.68(+2.51%)
Mar 19, 2012 27.81 28.21 26.82 27.04 686,544 -0.84(-3.01%)
Mar 16, 2012 27.38 28.08 27.10 27.88 438,849 +0.56(+2.05%)
Mar 15, 2012 28.06 28.32 26.77 27.32 525,018 -0.92(-3.26%)
Mar 14, 2012 28.24 28.54 27.96 28.24 196,383 -0.13(-0.46%)
Mar 13, 2012 28.60 28.72 27.91 28.37 526,741 -0.01(-0.04%)
Mar 12, 2012 29.65 29.71 27.90 28.38 489,373 -1.17(-3.96%)
Mar 09, 2012 29.41 30.42 29.41 29.55 234,156 +0.08(+0.27%)
Mar 08, 2012 29.78 30.05 29.31 29.47 257,962 -0.13(-0.44%)
Mar 07, 2012 29.81 29.97 29.45 29.60 660,681 -0.13(-0.44%)
Mar 06, 2012 31.69 31.71 29.42 29.73 1,076,287 -2.38(-7.41%)
Mar 05, 2012 32.18 32.49 31.99 32.11 441,766 -0.25(-0.77%)
Mar 02, 2012 32.15 32.45 31.91 32.36 353,729 +0.22(+0.68%)
Mar 01, 2012 32.00 32.25 31.69 32.14 266,906 +0.21(+0.66%)
Feb 29, 2012 31.53 31.95 31.33 31.93 182,338 +0.53(+1.69%)
Feb 28, 2012 31.45 31.50 31.17 31.40 157,588 -0.04(-0.13%)
Feb 27, 2012 31.48 31.60 31.19 31.44 145,403 -0.22(-0.69%)
Feb 24, 2012 31.08 31.76 30.70 31.66 111,606 +0.65(+2.10%)
Feb 23, 2012 31.11 31.30 30.85 31.01 174,038 -0.20(-0.64%)
Feb 22, 2012 30.95 31.34 30.37 31.21 162,881 +0.23(+0.74%)
Feb 21, 2012 31.16 31.37 30.82 30.98 298,174 -0.19(-0.61%)
Feb 17, 2012 30.79 31.21 30.76 31.17 114,314 +0.44(+1.43%)
Feb 16, 2012 30.35 30.85 30.03 30.73 117,872 +0.33(+1.09%)
Feb 15, 2012 30.01 30.50 29.79 30.40 167,559 +0.50(+1.67%)
Feb 14, 2012 30.86 30.96 29.83 29.90 262,092 -1.05(-3.39%)
Feb 13, 2012 31.48 31.65 30.83 30.95 181,614 -0.53(-1.68%)
Feb 10, 2012 31.35 31.59 30.89 31.48 288,130 +0.00(+0.00%)
Feb 09, 2012 30.71 31.68 30.54 31.48 415,478 +0.77(+2.51%)
Feb 08, 2012 30.20 30.93 29.99 30.71 492,681 +0.54(+1.79%)
Feb 07, 2012 28.64 30.37 28.64 30.17 720,407 +1.57(+5.49%)
Feb 06, 2012 28.57 28.82 28.54 28.60 674,439 -0.03(-0.10%)
Feb 03, 2012 28.67 28.84 28.39 28.63 851,719 +0.17(+0.60%)
Feb 02, 2012 28.55 28.70 28.40 28.46 522,738 -0.04(-0.14%)
Feb 01, 2012 28.49 28.76 28.31 28.50 533,396 +0.12(+0.42%)
Jan 31, 2012 28.60 29.18 28.00 28.38 298,963 -0.09(-0.32%)
Jan 30, 2012 28.86 28.98 28.03 28.47 528,932 -0.12(-0.42%)
Jan 27, 2012 29.63 30.33 28.41 28.59 1,526,517 -3.35(-10.49%)
Jan 26, 2012 31.12 32.28 31.02 31.94 290,266 +0.95(+3.07%)
Jan 25, 2012 30.73 31.10 30.20 30.99 234,940 +0.19(+0.62%)
Jan 24, 2012 30.66 30.87 30.25 30.80 191,000 +0.03(+0.10%)
Jan 23, 2012 30.38 30.91 30.30 30.77 214,681 +0.38(+1.25%)
Jan 20, 2012 30.19 30.54 29.86 30.39 239,949 +0.13(+0.43%)
Jan 19, 2012 31.97 31.97 30.06 30.26 228,076 +0.26(+0.87%)
Jan 18, 2012 29.73 30.48 29.37 30.00 196,955 +0.17(+0.57%)
Jan 17, 2012 29.61 30.00 29.33 29.83 186,844 +0.32(+1.08%)
Jan 13, 2012 29.67 29.68 29.09 29.51 95,691 -0.27(-0.91%)
Jan 12, 2012 28.90 29.81 28.90 29.78 110,645 +0.91(+3.15%)
Jan 11, 2012 28.41 29.01 28.41 28.87 131,448 +0.30(+1.05%)
Jan 10, 2012 28.91 29.43 28.40 28.57 244,080 -0.11(-0.38%)
Jan 09, 2012 29.30 29.40 28.39 28.68 279,293 -0.44(-1.51%)
Jan 06, 2012 29.48 29.48 28.89 29.12 137,293 -0.22(-0.75%)
Jan 05, 2012 29.52 29.63 29.10 29.34 173,674 -0.15(-0.51%)
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.