Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.08 27.31 26.99 27.23 3,117,536 +0.06(+0.24%)
Apr 27, 2012 27.09 27.27 26.85 27.16 2,524,248 +0.23(+0.84%)
Apr 26, 2012 26.55 27.01 26.34 26.93 3,811,584 +0.29(+1.09%)
Apr 25, 2012 26.30 26.72 26.17 26.64 3,239,802 +0.45(+1.70%)
Apr 24, 2012 25.81 26.28 25.81 26.20 3,754,891 +0.42(+1.63%)
Apr 23, 2012 25.73 25.79 25.38 25.77 3,438,828 -0.20(-0.78%)
Apr 20, 2012 25.89 26.29 25.73 25.98 3,364,088 +0.24(+0.94%)
Apr 19, 2012 25.98 26.21 25.72 25.73 5,010,777 -0.28(-1.09%)
Apr 18, 2012 25.74 26.26 25.66 26.02 5,143,396 +0.26(+0.99%)
Apr 17, 2012 25.44 25.83 25.26 25.76 6,838,891 +0.64(+2.53%)
Apr 16, 2012 25.47 26.47 24.75 25.13 20,601,546 -2.53(-9.14%)
Apr 13, 2012 27.69 27.82 27.52 27.65 3,381,381 -0.14(-0.50%)
Apr 12, 2012 27.43 27.95 27.36 27.79 3,281,716 +0.50(+1.84%)
Apr 11, 2012 26.93 27.35 26.80 27.29 2,443,880 +0.55(+2.06%)
Apr 10, 2012 27.08 27.35 26.69 26.74 3,119,360 -0.52(-1.90%)
Apr 09, 2012 27.11 27.33 26.94 27.26 2,714,348 -0.23(-0.83%)
Apr 05, 2012 27.28 27.61 27.28 27.48 4,478,934 +0.03(+0.12%)
Apr 04, 2012 27.56 27.75 27.41 27.45 3,758,424 -0.29(-1.05%)
Apr 03, 2012 27.66 28.00 27.59 27.74 3,558,524 +0.09(+0.32%)
Apr 02, 2012 27.24 27.74 27.24 27.65 4,220,723 +0.38(+1.40%)
Mar 30, 2012 27.73 27.85 27.26 27.27 2,921,682 -0.30(-1.09%)
Mar 29, 2012 27.50 27.61 27.28 27.57 1,608,071 -0.06(-0.21%)
Mar 28, 2012 27.91 27.91 27.41 27.63 1,820,488 -0.23(-0.81%)
Mar 27, 2012 28.00 28.05 27.74 27.86 1,926,929 -0.00(-0.01%)
Mar 26, 2012 27.55 27.94 27.40 27.86 2,932,844 +0.51(+1.85%)
Mar 23, 2012 27.23 27.40 26.96 27.36 2,139,497 +0.10(+0.36%)
Mar 22, 2012 26.76 27.31 26.76 27.26 2,116,789 +0.26(+0.96%)
Mar 21, 2012 27.18 27.18 26.98 27.00 1,998,446 -0.15(-0.54%)
Mar 20, 2012 26.97 27.24 26.94 27.14 2,041,512 -0.02(-0.09%)
Mar 19, 2012 27.06 27.31 26.74 27.17 2,122,105 +0.38(+1.42%)
Mar 16, 2012 27.03 27.11 26.71 26.79 4,650,372 -0.24(-0.90%)
Mar 15, 2012 27.09 27.13 26.77 27.03 2,306,578 -0.05(-0.18%)
Mar 14, 2012 27.14 27.21 26.99 27.08 2,326,615 -0.09(-0.33%)
Mar 13, 2012 27.27 27.27 26.94 27.17 4,023,302 +0.11(+0.42%)
Mar 12, 2012 27.09 27.18 26.97 27.06 1,804,503 +0.00(+0.00%)
Mar 09, 2012 26.79 27.06 26.71 27.06 1,855,108 +0.27(+1.00%)
Mar 08, 2012 26.71 26.86 26.44 26.79 2,085,184 +0.45(+1.72%)
Mar 07, 2012 26.16 26.38 26.08 26.33 2,543,896 +0.22(+0.84%)
Mar 06, 2012 26.58 26.84 26.10 26.12 5,108,643 -0.65(-2.42%)
Mar 05, 2012 26.48 26.82 26.41 26.76 3,153,501 +0.28(+1.07%)
Mar 02, 2012 26.63 26.65 26.25 26.48 3,000,396 -0.11(-0.43%)
Mar 01, 2012 26.43 26.70 26.31 26.59 3,097,655 +0.31(+1.17%)
Feb 29, 2012 26.44 26.50 26.28 26.29 3,475,409 -0.12(-0.46%)
Feb 28, 2012 26.20 26.49 26.16 26.41 3,012,355 +0.21(+0.80%)
Feb 27, 2012 25.84 26.31 25.80 26.20 2,393,434 +0.14(+0.53%)
Feb 24, 2012 26.25 26.25 26.00 26.06 5,775,180 -0.12(-0.46%)
Feb 23, 2012 25.92 26.31 25.86 26.18 3,725,619 +0.24(+0.94%)
Feb 22, 2012 25.85 26.09 25.69 25.94 3,920,621 -0.01(-0.03%)
Feb 21, 2012 25.98 26.16 25.85 25.95 4,332,500 -0.34(-1.29%)
Feb 17, 2012 26.48 26.53 26.11 26.29 6,662,160 -0.12(-0.46%)
Feb 16, 2012 26.37 26.57 26.29 26.41 4,581,794 +0.16(+0.62%)
Feb 15, 2012 26.48 26.49 26.18 26.25 4,966,782 -0.09(-0.32%)
Feb 14, 2012 26.26 26.37 26.15 26.33 3,561,969 +0.08(+0.29%)
Feb 13, 2012 26.15 26.41 26.15 26.25 9,549,970 +0.19(+0.73%)
Feb 10, 2012 25.91 26.10 25.82 26.06 9,283,229 -0.02(-0.08%)
Feb 09, 2012 25.82 26.12 25.76 26.08 4,168,575 +0.36(+1.39%)
Feb 08, 2012 26.01 26.05 25.69 25.73 4,126,484 -0.20(-0.78%)
Feb 07, 2012 25.54 26.10 25.43 25.93 4,785,144 +0.20(+0.79%)
Feb 06, 2012 25.30 25.73 25.26 25.73 3,371,530 +0.18(+0.70%)
Feb 03, 2012 25.31 25.73 25.25 25.55 4,461,218 +0.38(+1.51%)
Feb 02, 2012 25.13 25.41 25.05 25.17 6,027,382 +0.05(+0.19%)
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.