Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.26 26.31 25.77 26.02 33,355,970 -0.36(-1.36%)
Apr 27, 2012 26.80 26.84 26.29 26.38 32,259,904 -0.30(-1.12%)
Apr 26, 2012 26.31 26.88 26.26 26.68 36,589,716 +0.16(+0.59%)
Apr 25, 2012 26.80 26.83 26.15 26.52 41,106,204 +0.20(+0.78%)
Apr 24, 2012 26.27 26.70 25.98 26.31 38,434,128 +0.13(+0.51%)
Apr 23, 2012 25.86 26.23 25.56 26.18 50,635,376 -0.50(-1.89%)
Apr 20, 2012 27.53 27.58 26.61 26.68 47,448,148 -0.76(-2.75%)
Apr 19, 2012 27.90 27.95 27.13 27.44 51,187,560 -0.18(-0.66%)
Apr 18, 2012 27.47 28.34 27.47 27.62 52,688,644 +0.00(+0.00%)
Apr 17, 2012 27.42 27.88 27.11 27.62 66,409,796 +0.85(+3.18%)
Apr 16, 2012 26.31 27.32 26.58 26.77 75,764,024 +0.46(+1.77%)
Apr 13, 2012 27.26 27.29 26.11 26.31 52,352,748 -0.96(-3.51%)
Apr 12, 2012 26.61 27.46 26.46 27.26 46,838,696 +0.82(+3.10%)
Apr 11, 2012 26.45 26.76 26.20 26.44 38,950,072 +0.57(+2.21%)
Apr 10, 2012 26.73 27.09 25.75 25.87 74,285,064 -0.87(-3.27%)
Apr 09, 2012 26.77 26.98 26.44 26.75 43,607,000 -0.65(-2.36%)
Apr 05, 2012 27.35 27.78 27.19 27.39 39,961,628 -0.20(-0.71%)
Apr 04, 2012 28.25 28.26 27.42 27.59 58,023,796 -1.05(-3.66%)
Apr 03, 2012 28.90 29.01 28.35 28.64 39,104,844 -0.39(-1.36%)
Apr 02, 2012 28.66 29.24 28.47 29.03 30,257,598 +0.25(+0.88%)
Mar 30, 2012 28.90 28.98 28.55 28.78 30,450,364 +0.03(+0.11%)
Mar 29, 2012 28.84 28.96 28.29 28.75 41,510,508 -0.43(-1.48%)
Mar 28, 2012 28.90 29.32 28.75 29.18 46,110,128 +0.22(+0.76%)
Mar 27, 2012 29.45 29.70 28.95 28.96 39,529,840 -0.51(-1.74%)
Mar 26, 2012 29.61 29.68 29.27 29.47 35,427,744 +0.23(+0.79%)
Mar 23, 2012 28.94 29.44 28.86 29.24 43,388,180 +0.19(+0.64%)
Mar 22, 2012 29.35 29.53 28.78 29.05 65,291,536 -0.71(-2.38%)
Mar 21, 2012 30.09 30.17 29.38 29.76 58,742,152 -0.22(-0.74%)
Mar 20, 2012 29.01 30.23 28.91 29.98 73,984,032 +0.72(+2.45%)
Mar 19, 2012 28.96 30.23 28.77 29.27 91,565,728 +0.38(+1.31%)
Mar 16, 2012 28.73 28.98 28.56 28.89 58,466,952 +0.33(+1.16%)
Mar 15, 2012 27.93 28.81 27.62 28.56 78,151,920 +0.83(+3.01%)
Mar 14, 2012 27.75 28.42 27.46 27.72 144,330,544 -0.98(-3.40%)
Mar 13, 2012 27.53 28.91 27.46 28.70 115,526,848 +1.70(+6.30%)
Mar 12, 2012 26.71 27.01 26.41 27.00 48,861,212 +0.07(+0.26%)
Mar 09, 2012 27.01 27.47 26.84 26.93 53,349,888 +0.16(+0.59%)
Mar 08, 2012 26.52 26.79 26.15 26.77 45,600,536 +0.60(+2.29%)
Mar 07, 2012 25.57 26.27 25.19 26.17 44,123,508 +0.88(+3.49%)
Mar 06, 2012 25.79 25.94 25.02 25.29 63,244,584 -1.23(-4.63%)
Mar 05, 2012 26.72 26.77 26.31 26.52 42,260,908 -0.33(-1.23%)
Mar 02, 2012 26.97 27.15 26.83 26.85 40,786,180 -0.02(-0.09%)
Mar 01, 2012 26.39 91.41 26.39 26.87 60,726,528 +0.64(+2.43%)
Feb 29, 2012 26.36 26.77 26.19 26.24 54,980,984 -0.13(-0.48%)
Feb 28, 2012 25.96 26.46 25.94 26.36 48,471,244 +0.43(+1.67%)
Feb 27, 2012 25.24 26.01 25.14 25.93 45,724,880 +0.46(+1.79%)
Feb 24, 2012 25.83 25.97 25.35 25.47 33,778,612 -0.28(-1.10%)
Feb 23, 2012 25.51 25.92 25.26 25.75 44,021,148 +0.28(+1.08%)
Feb 22, 2012 25.96 26.05 25.42 25.48 48,652,452 -0.79(-3.00%)
Feb 21, 2012 25.96 26.40 25.91 26.27 57,737,520 +0.35(+1.34%)
Feb 17, 2012 25.89 26.04 25.68 25.92 39,331,252 +0.17(+0.64%)
Feb 16, 2012 24.75 25.76 24.46 25.75 65,914,052 +0.78(+3.12%)
Feb 15, 2012 25.46 25.75 24.83 24.98 62,412,392 -0.28(-1.12%)
Feb 14, 2012 25.73 25.75 24.68 25.26 69,420,984 -0.63(-2.43%)
Feb 13, 2012 26.35 26.45 25.87 25.89 69,771,656 -0.04(-0.14%)
Feb 10, 2012 25.96 26.14 25.71 25.92 51,676,788 -0.58(-2.18%)
Feb 09, 2012 27.27 27.35 26.46 26.50 69,378,704 -0.45(-1.67%)
Feb 08, 2012 26.20 26.99 26.18 26.95 62,760,840 +0.91(+3.51%)
Feb 07, 2012 26.09 26.27 25.82 26.04 41,121,908 -0.18(-0.69%)
Feb 06, 2012 26.12 26.27 25.94 26.22 40,642,196 -0.19(-0.72%)
Feb 03, 2012 25.86 26.46 25.70 26.41 71,576,120 +1.22(+4.85%)
Feb 02, 2012 24.92 25.46 24.68 25.19 52,470,180 +0.31(+1.23%)
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.