Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.93 25.93 25.42 25.59 1,001,757 -0.39(-1.51%)
Apr 27, 2012 26.09 26.13 25.68 25.99 1,138,284 +0.05(+0.18%)
Apr 26, 2012 26.11 26.17 25.84 25.94 1,827,722 +0.11(+0.43%)
Apr 25, 2012 25.55 26.11 25.52 25.83 2,656,851 +0.69(+2.75%)
Apr 24, 2012 25.97 26.18 24.71 25.14 3,146,316 +0.56(+2.28%)
Apr 23, 2012 24.28 24.70 23.85 24.57 1,032,316 -0.16(-0.64%)
Apr 20, 2012 24.65 25.19 24.60 24.73 1,205,413 +0.41(+1.69%)
Apr 19, 2012 24.58 24.86 24.19 24.32 772,293 -0.23(-0.95%)
Apr 18, 2012 24.50 24.70 24.50 24.56 1,025,720 +0.02(+0.08%)
Apr 17, 2012 24.62 24.72 24.32 24.54 795,795 +0.18(+0.73%)
Apr 16, 2012 24.86 24.86 24.27 24.36 1,289,646 -0.32(-1.29%)
Apr 13, 2012 24.81 24.81 24.25 24.68 1,680,754 -0.28(-1.12%)
Apr 12, 2012 23.33 24.97 23.23 24.96 3,658,504 +2.18(+9.56%)
Apr 11, 2012 22.53 22.88 22.43 22.78 899,551 +0.56(+2.52%)
Apr 10, 2012 22.58 22.74 22.17 22.22 1,210,609 -0.44(-1.94%)
Apr 09, 2012 22.22 23.05 22.18 22.66 925,483 -0.08(-0.37%)
Apr 05, 2012 22.95 23.17 22.72 22.74 788,702 -0.33(-1.42%)
Apr 04, 2012 23.01 23.16 22.92 23.07 744,495 -0.23(-1.00%)
Apr 03, 2012 23.12 23.42 23.05 23.30 1,249,408 +0.13(+0.56%)
Apr 02, 2012 22.36 23.29 22.27 23.17 933,132 +0.73(+3.25%)
Mar 30, 2012 22.71 22.72 22.41 22.44 499,534 -0.03(-0.12%)
Mar 29, 2012 22.43 22.50 22.02 22.47 436,620 -0.07(-0.33%)
Mar 28, 2012 22.94 23.02 22.33 22.55 874,793 -0.33(-1.43%)
Mar 27, 2012 23.39 23.51 22.87 22.87 753,668 -0.54(-2.32%)
Mar 26, 2012 23.24 23.43 23.14 23.42 681,666 +0.48(+2.08%)
Mar 23, 2012 22.34 22.98 22.32 22.94 769,289 +0.54(+2.42%)
Mar 22, 2012 22.61 22.68 22.21 22.40 788,813 -0.53(-2.32%)
Mar 21, 2012 23.01 23.08 22.68 22.93 403,287 +0.02(+0.08%)
Mar 20, 2012 22.99 23.07 22.64 22.91 525,237 -0.34(-1.45%)
Mar 19, 2012 23.32 23.50 23.13 23.25 391,069 -0.05(-0.20%)
Mar 16, 2012 23.03 23.38 23.03 23.29 930,539 +0.36(+1.59%)
Mar 15, 2012 23.04 23.07 22.84 22.93 480,104 -0.10(-0.45%)
Mar 14, 2012 23.24 23.27 22.99 23.03 473,818 -0.26(-1.12%)
Mar 13, 2012 22.79 23.34 22.69 23.29 926,424 +0.49(+2.13%)
Mar 12, 2012 22.67 22.88 22.58 22.81 811,621 +0.13(+0.58%)
Mar 09, 2012 22.57 22.84 22.46 22.68 815,112 +0.10(+0.46%)
Mar 08, 2012 22.54 22.70 22.34 22.57 908,480 +0.16(+0.71%)
Mar 07, 2012 21.97 22.47 21.80 22.41 1,102,865 +0.52(+2.39%)
Mar 06, 2012 22.20 22.23 21.74 21.89 1,002,042 -0.60(-2.66%)
Mar 05, 2012 22.52 22.66 22.41 22.49 861,794 -0.20(-0.87%)
Mar 02, 2012 23.50 23.51 22.37 22.69 1,338,542 -0.77(-3.27%)
Mar 01, 2012 23.76 23.85 23.44 23.45 576,768 -0.17(-0.71%)
Feb 29, 2012 23.68 23.99 23.49 23.62 1,073,403 +0.07(+0.28%)
Feb 28, 2012 23.26 23.63 23.19 23.56 1,348,375 +0.29(+1.25%)
Feb 27, 2012 23.65 23.75 23.26 23.27 1,120,230 -0.58(-2.43%)
Feb 24, 2012 24.01 24.21 23.83 23.85 596,311 -0.17(-0.70%)
Feb 23, 2012 23.95 24.06 23.70 24.01 499,870 +0.02(+0.08%)
Feb 22, 2012 24.16 24.29 23.97 23.99 376,014 -0.16(-0.66%)
Feb 21, 2012 24.19 24.31 23.95 24.15 697,999 +0.08(+0.35%)
Feb 17, 2012 24.17 24.17 23.99 24.07 570,104 +0.03(+0.12%)
Feb 16, 2012 23.76 24.30 23.74 24.04 1,269,839 +0.22(+0.94%)
Feb 15, 2012 24.56 24.66 23.77 23.82 917,809 -0.68(-2.79%)
Feb 14, 2012 24.83 24.91 24.28 24.50 416,406 -0.40(-1.61%)
Feb 13, 2012 25.18 25.21 24.72 24.90 517,734 +0.03(+0.11%)
Feb 10, 2012 24.56 24.93 24.46 24.87 724,646 -0.07(-0.26%)
Feb 09, 2012 25.06 25.15 24.84 24.94 680,299 -0.03(-0.11%)
Feb 08, 2012 24.72 24.97 24.53 24.97 658,488 +0.30(+1.21%)
Feb 07, 2012 24.11 24.76 24.03 24.67 769,102 +0.55(+2.29%)
Feb 06, 2012 24.44 24.50 23.99 24.12 792,199 -0.56(-2.27%)
Feb 03, 2012 24.48 24.89 24.33 24.68 952,252 +0.63(+2.60%)
Feb 02, 2012 24.30 24.63 24.05 24.05 648,422 -0.24(-1.00%)
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.