Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.24 26.54 26.20 26.29 3,124,343 +0.51(+1.98%)
Jun 28, 2012 25.72 25.81 25.39 25.77 2,395,956 -0.03(-0.13%)
Jun 27, 2012 25.99 26.15 25.77 25.81 1,881,265 -0.07(-0.28%)
Jun 26, 2012 25.76 26.05 25.69 25.88 2,132,317 +0.22(+0.87%)
Jun 25, 2012 25.97 25.97 25.46 25.66 1,860,359 -0.44(-1.69%)
Jun 22, 2012 26.16 26.23 25.93 26.10 2,037,788 +0.15(+0.59%)
Jun 21, 2012 26.42 26.53 25.88 25.95 1,919,671 -0.34(-1.29%)
Jun 20, 2012 26.36 26.44 26.07 26.29 2,129,496 +0.01(+0.03%)
Jun 19, 2012 26.36 26.55 26.21 26.28 2,792,411 +0.01(+0.03%)
Jun 18, 2012 26.21 26.43 25.95 26.27 1,834,546 +0.01(+0.05%)
Jun 15, 2012 26.20 26.49 26.02 26.26 3,358,991 +0.22(+0.86%)
Jun 14, 2012 25.85 26.20 25.77 26.03 2,405,323 +0.30(+1.16%)
Jun 13, 2012 25.89 26.12 25.63 25.73 2,483,766 -0.28(-1.09%)
Jun 12, 2012 25.60 26.05 25.48 26.02 2,711,097 +0.58(+2.29%)
Jun 11, 2012 25.87 25.93 25.42 25.43 3,058,034 -0.24(-0.95%)
Jun 08, 2012 25.71 25.84 25.33 25.68 2,499,874 +0.12(+0.48%)
Jun 07, 2012 25.83 25.97 25.49 25.56 3,488,543 -0.02(-0.09%)
Jun 06, 2012 25.18 25.65 25.13 25.58 6,563,695 +0.64(+2.57%)
Jun 05, 2012 24.55 24.98 24.54 24.94 2,733,523 +0.16(+0.65%)
Jun 04, 2012 24.72 24.95 24.43 24.78 2,757,428 +0.02(+0.07%)
Jun 01, 2012 24.92 25.13 24.64 24.76 4,156,745 -0.46(-1.83%)
May 31, 2012 25.27 25.39 24.99 25.22 2,886,931 -0.03(-0.13%)
May 30, 2012 25.31 25.43 25.07 25.26 2,024,041 -0.28(-1.08%)
May 29, 2012 25.57 25.74 25.28 25.53 2,253,364 +0.20(+0.80%)
May 25, 2012 25.23 25.45 24.96 25.33 3,247,479 +0.18(+0.71%)
May 24, 2012 25.29 25.33 24.90 25.15 5,108,400 -0.11(-0.42%)
May 23, 2012 25.34 25.39 24.89 25.26 4,194,463 -0.15(-0.61%)
May 22, 2012 25.42 25.56 25.27 25.41 3,117,450 +0.09(+0.35%)
May 21, 2012 25.11 25.39 24.78 25.32 2,688,637 +0.10(+0.39%)
May 18, 2012 25.24 25.62 25.15 25.22 4,933,020 +0.05(+0.19%)
May 17, 2012 26.03 26.05 25.16 25.18 4,063,599 -0.82(-3.15%)
May 16, 2012 26.08 26.21 25.90 25.99 3,658,030 +0.08(+0.31%)
May 15, 2012 25.84 26.26 25.73 25.91 2,330,426 +0.09(+0.35%)
May 14, 2012 26.04 26.15 25.69 25.82 9,383,176 -0.49(-1.85%)
May 11, 2012 26.20 26.59 26.09 26.31 4,099,488 +0.04(+0.15%)
May 10, 2012 26.33 26.51 26.16 26.27 14,313,960 +0.27(+1.03%)
May 09, 2012 26.12 26.12 25.67 26.00 3,282,973 -0.35(-1.32%)
May 08, 2012 26.41 26.49 25.89 26.35 3,422,036 -0.33(-1.25%)
May 07, 2012 26.71 26.76 26.51 26.68 3,357,569 -0.04(-0.15%)
May 04, 2012 27.02 27.10 26.62 26.72 2,871,867 -0.49(-1.82%)
May 03, 2012 27.36 27.46 27.02 27.22 3,310,572 -0.23(-0.83%)
May 02, 2012 27.20 27.51 27.01 27.44 6,911,447 +0.06(+0.21%)
May 01, 2012 27.28 27.61 27.25 27.39 2,950,817 +0.16(+0.60%)
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%)
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.