Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.70 27.73 27.36 27.45 12,898,305 -0.23(-0.84%)
Mar 29, 2012 27.58 27.72 27.35 27.68 9,339,896 -0.08(-0.29%)
Mar 28, 2012 27.84 27.98 27.57 27.76 9,663,243 -0.11(-0.38%)
Mar 27, 2012 27.91 27.98 27.81 27.87 11,401,478 -0.06(-0.21%)
Mar 26, 2012 27.77 28.08 27.28 27.93 17,440,734 +0.30(+1.08%)
Mar 23, 2012 27.34 27.68 27.19 27.63 10,913,803 +0.35(+1.28%)
Mar 22, 2012 27.02 27.33 26.98 27.28 10,067,325 +0.12(+0.45%)
Mar 21, 2012 27.24 27.37 27.12 27.16 9,056,303 +0.05(+0.20%)
Mar 20, 2012 27.48 27.59 26.98 27.11 11,379,043 -0.54(-1.95%)
Mar 19, 2012 27.09 27.85 27.02 27.65 17,107,216 +0.50(+1.85%)
Mar 16, 2012 27.32 27.33 27.05 27.14 17,204,222 -0.07(-0.27%)
Mar 15, 2012 27.13 27.33 27.05 27.22 14,285,689 +0.06(+0.21%)
Mar 14, 2012 27.29 27.42 27.09 27.16 16,115,948 -0.12(-0.44%)
Mar 13, 2012 27.20 27.31 26.91 27.28 13,740,411 +0.17(+0.64%)
Mar 12, 2012 27.22 27.35 27.00 27.11 8,284,971 -0.15(-0.55%)
Mar 09, 2012 27.47 27.54 27.22 27.26 9,088,978 -0.19(-0.68%)
Mar 08, 2012 27.14 27.49 26.99 27.44 10,231,339 +0.54(+2.01%)
Mar 07, 2012 26.92 27.01 26.74 26.90 11,492,590 +0.19(+0.70%)
Mar 06, 2012 26.80 26.87 26.41 26.71 14,294,893 -0.33(-1.20%)
Mar 05, 2012 27.02 27.18 26.98 27.04 10,911,658 +0.02(+0.07%)
Mar 02, 2012 27.10 27.21 26.89 27.02 13,131,077 -0.24(-0.87%)
Mar 01, 2012 27.32 27.45 27.11 27.26 12,008,443 +0.19(+0.70%)
Feb 29, 2012 27.69 27.77 26.99 27.07 16,354,064 -0.60(-2.17%)
Feb 28, 2012 27.25 27.68 27.23 27.67 12,828,093 +0.49(+1.79%)
Feb 27, 2012 27.23 27.29 27.05 27.18 16,993,472 -0.16(-0.58%)
Feb 24, 2012 27.10 27.40 26.96 27.34 11,923,251 +0.25(+0.91%)
Feb 23, 2012 27.07 27.17 26.91 27.10 11,704,067 +0.03(+0.10%)
Feb 22, 2012 26.47 27.16 26.36 27.07 15,455,089 +0.50(+1.89%)
Feb 21, 2012 26.81 26.98 26.48 26.57 11,624,664 -0.19(-0.70%)
Feb 17, 2012 26.61 26.81 26.47 26.75 16,676,156 +0.28(+1.06%)
Feb 16, 2012 26.86 26.92 26.43 26.47 17,164,140 -0.30(-1.13%)
Feb 15, 2012 26.92 27.26 26.67 26.78 23,303,454 -0.02(-0.07%)
Feb 14, 2012 26.07 26.80 26.06 26.80 19,310,566 +0.59(+2.24%)
Feb 13, 2012 26.56 26.78 26.13 26.21 23,738,544 -0.28(-1.04%)
Feb 10, 2012 25.99 26.51 25.90 26.48 23,534,730 +0.34(+1.32%)
Feb 09, 2012 26.29 26.72 26.05 26.14 42,577,924 +0.95(+3.76%)
Feb 08, 2012 25.06 25.26 24.88 25.19 24,373,196 +0.32(+1.28%)
Feb 07, 2012 24.99 25.01 24.66 24.87 14,022,196 -0.09(-0.35%)
Feb 06, 2012 24.87 25.17 24.83 24.96 14,346,472 +0.08(+0.31%)
Feb 03, 2012 24.83 25.07 24.78 24.89 17,777,242 +0.23(+0.91%)
Feb 02, 2012 24.13 24.91 24.09 24.66 36,277,368 +0.83(+3.46%)
Feb 01, 2012 23.53 23.88 23.39 23.84 16,532,966 +0.43(+1.86%)
Jan 31, 2012 23.37 23.43 23.21 23.40 14,236,509 +0.18(+0.76%)
Jan 30, 2012 23.28 23.37 23.14 23.22 13,413,862 -0.27(-1.16%)
Jan 27, 2012 23.35 23.61 23.23 23.50 12,217,419 +0.04(+0.19%)
Jan 26, 2012 23.42 23.75 23.25 23.45 14,987,312 +0.07(+0.30%)
Jan 25, 2012 23.39 23.48 23.20 23.38 16,222,935 -0.10(-0.45%)
Jan 24, 2012 23.03 23.55 23.02 23.49 13,053,662 +0.33(+1.42%)
Jan 23, 2012 23.43 23.46 22.97 23.16 17,376,938 -0.23(-0.97%)
Jan 20, 2012 23.81 23.84 23.20 23.39 21,542,300 -0.42(-1.75%)
Jan 19, 2012 24.22 24.23 23.77 23.80 15,662,911 -0.33(-1.36%)
Jan 18, 2012 23.75 24.15 23.74 24.13 12,635,934 +0.29(+1.22%)
Jan 17, 2012 23.55 23.94 23.53 23.84 18,300,580 +0.42(+1.78%)
Jan 13, 2012 23.42 23.67 23.32 23.42 17,877,326 -0.14(-0.59%)
Jan 12, 2012 23.11 23.64 23.11 23.56 17,965,144 +0.52(+2.25%)
Jan 11, 2012 23.01 23.14 22.86 23.04 20,445,624 -0.16(-0.69%)
Jan 10, 2012 23.45 23.47 23.12 23.20 20,118,638 -0.02(-0.10%)
Jan 09, 2012 23.49 23.53 22.97 23.23 19,355,940 -0.19(-0.80%)
Jan 06, 2012 23.71 23.77 23.30 23.42 14,073,256 -0.28(-1.18%)
Jan 05, 2012 23.42 23.77 23.17 23.70 13,001,803 +0.18(+0.75%)
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.