Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.48 26.59 26.28 26.51 2,006,430 +0.04(+0.16%)
Apr 27, 2012 26.14 26.51 26.07 26.46 2,161,433 +0.14(+0.52%)
Apr 26, 2012 25.88 26.40 25.65 26.33 3,890,960 +0.62(+2.41%)
Apr 25, 2012 25.63 25.81 25.40 25.71 2,691,856 +0.36(+1.42%)
Apr 24, 2012 24.50 25.53 24.50 25.35 4,576,087 +0.79(+3.20%)
Apr 23, 2012 25.61 25.61 24.39 24.56 7,416,602 -1.36(-5.23%)
Apr 20, 2012 26.05 26.26 25.84 25.92 2,887,421 +0.10(+0.39%)
Apr 19, 2012 26.25 26.32 25.75 25.81 2,140,231 -0.39(-1.50%)
Apr 18, 2012 26.46 26.46 26.05 26.21 2,455,950 -0.19(-0.72%)
Apr 17, 2012 26.05 26.46 25.97 26.40 1,389,056 +0.60(+2.32%)
Apr 16, 2012 25.68 26.03 25.24 25.80 8,890,700 -0.30(-1.16%)
Apr 13, 2012 26.07 26.25 25.90 26.10 5,450,625 -0.06(-0.22%)
Apr 12, 2012 25.97 26.31 25.97 26.16 1,256,499 +0.17(+0.64%)
Apr 11, 2012 25.91 26.12 25.83 26.00 1,195,475 +0.34(+1.32%)
Apr 10, 2012 26.10 26.13 25.55 25.66 2,450,121 -0.44(-1.69%)
Apr 09, 2012 26.42 26.42 25.96 26.10 1,715,998 -0.60(-2.24%)
Apr 05, 2012 26.55 26.77 26.51 26.70 1,233,333 +0.04(+0.14%)
Apr 04, 2012 26.79 26.87 26.62 26.66 2,027,143 -0.28(-1.04%)
Apr 03, 2012 26.95 27.07 26.74 26.94 1,548,956 +0.04(+0.13%)
Apr 02, 2012 26.59 27.09 26.50 26.90 1,580,301 +0.41(+1.55%)
Mar 30, 2012 27.05 27.05 26.49 26.49 1,673,745 -0.30(-1.13%)
Mar 29, 2012 26.80 26.90 26.64 26.80 2,518,040 -0.06(-0.21%)
Mar 28, 2012 26.83 26.95 26.56 26.85 2,479,515 -0.09(-0.32%)
Mar 27, 2012 26.78 27.20 26.71 26.94 2,073,737 +0.17(+0.65%)
Mar 26, 2012 26.40 26.96 26.38 26.77 1,812,055 +0.52(+1.98%)
Mar 23, 2012 25.99 26.27 25.84 26.25 1,215,286 +0.32(+1.25%)
Mar 22, 2012 25.61 25.96 25.59 25.92 1,113,107 +0.14(+0.53%)
Mar 21, 2012 26.11 26.21 25.78 25.79 1,347,221 -0.21(-0.80%)
Mar 20, 2012 26.11 26.12 25.78 26.00 1,236,002 -0.23(-0.88%)
Mar 19, 2012 25.55 26.29 25.50 26.23 2,048,290 +0.65(+2.54%)
Mar 16, 2012 25.71 25.80 25.37 25.58 2,074,660 -0.04(-0.17%)
Mar 15, 2012 25.68 25.76 25.09 25.62 1,450,159 +0.04(+0.14%)
Mar 14, 2012 25.77 25.80 25.44 25.58 986,260 -0.16(-0.62%)
Mar 13, 2012 25.69 25.79 25.46 25.74 957,259 +0.19(+0.76%)
Mar 12, 2012 25.43 25.74 25.41 25.55 1,195,854 +0.17(+0.65%)
Mar 09, 2012 25.27 25.43 25.17 25.38 911,991 +0.23(+0.92%)
Mar 08, 2012 25.21 25.21 24.83 25.15 1,489,469 +0.20(+0.81%)
Mar 07, 2012 25.14 25.14 24.83 24.95 1,511,721 -0.05(-0.20%)
Mar 06, 2012 25.55 25.67 24.92 25.00 2,551,478 -0.72(-2.81%)
Mar 05, 2012 25.42 25.79 25.33 25.72 1,874,622 +0.32(+1.25%)
Mar 02, 2012 25.56 25.61 25.28 25.40 1,715,855 -0.14(-0.54%)
Mar 01, 2012 25.73 25.76 25.42 25.54 1,803,646 +0.06(+0.23%)
Feb 29, 2012 25.53 25.70 25.25 25.48 2,393,206 +0.04(+0.17%)
Feb 28, 2012 25.63 25.88 25.22 25.44 1,604,716 -0.09(-0.34%)
Feb 27, 2012 25.07 25.66 24.94 25.53 2,198,587 +0.38(+1.49%)
Feb 24, 2012 25.41 25.58 25.08 25.15 2,619,967 -0.17(-0.68%)
Feb 23, 2012 24.89 25.43 24.89 25.32 1,801,370 +0.42(+1.68%)
Feb 22, 2012 25.59 25.72 24.86 24.91 3,446,964 -0.82(-3.17%)
Feb 21, 2012 26.28 26.28 25.63 25.72 1,519,118 -0.38(-1.46%)
Feb 17, 2012 26.18 26.28 25.85 26.10 1,618,234 +0.18(+0.70%)
Feb 16, 2012 25.66 26.04 25.53 25.92 2,177,015 +0.32(+1.27%)
Feb 15, 2012 25.95 26.25 24.93 25.60 3,546,433 -0.79(-3.01%)
Feb 14, 2012 26.47 26.67 26.23 26.39 3,399,302 -0.09(-0.33%)
Feb 13, 2012 26.70 27.15 26.37 26.48 3,271,289 -0.10(-0.38%)
Feb 10, 2012 26.20 26.75 25.97 26.58 3,372,814 +0.18(+0.68%)
Feb 09, 2012 25.97 26.60 25.81 26.40 4,235,806 +0.62(+2.41%)
Feb 08, 2012 26.28 26.37 25.77 25.78 2,860,260 -0.49(-1.87%)
Feb 07, 2012 26.48 26.48 26.18 26.27 2,571,991 -0.18(-0.68%)
Feb 06, 2012 25.39 26.63 24.92 26.45 5,635,975 +0.58(+2.23%)
Feb 03, 2012 25.79 26.06 25.68 25.87 2,628,150 +0.52(+2.05%)
Feb 02, 2012 25.25 25.58 25.16 25.35 2,597,857 +0.17(+0.69%)
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.