Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.58 28.60 28.31 28.45 11,690,208 -0.20(-0.70%)
Apr 27, 2012 28.65 28.74 28.49 28.65 6,665,845 +0.14(+0.49%)
Apr 26, 2012 28.34 28.61 28.27 28.51 7,619,170 -0.03(-0.11%)
Apr 25, 2012 28.25 28.56 28.24 28.54 12,607,689 +0.59(+2.11%)
Apr 24, 2012 27.95 28.05 27.77 27.95 10,571,552 +0.00(+0.00%)
Apr 23, 2012 27.96 27.96 27.59 27.95 13,290,083 -0.35(-1.23%)
Apr 20, 2012 28.48 28.53 28.30 28.30 9,616,153 -0.02(-0.05%)
Apr 19, 2012 28.51 28.58 28.13 28.31 11,282,757 -0.10(-0.36%)
Apr 18, 2012 28.45 28.56 28.31 28.41 9,374,044 -0.08(-0.27%)
Apr 17, 2012 28.31 28.68 28.24 28.49 10,458,490 +0.38(+1.35%)
Apr 16, 2012 28.24 28.30 27.93 28.11 17,201,228 +0.09(+0.30%)
Apr 13, 2012 28.25 28.33 28.00 28.03 13,912,013 -0.34(-1.19%)
Apr 12, 2012 27.68 28.43 27.66 28.36 17,071,242 +0.76(+2.74%)
Apr 11, 2012 27.72 27.79 27.52 27.61 14,599,149 +0.29(+1.08%)
Apr 10, 2012 27.81 27.88 27.23 27.31 21,961,154 -0.57(-2.06%)
Apr 09, 2012 27.93 28.06 27.79 27.89 13,407,527 -0.41(-1.45%)
Apr 05, 2012 28.44 28.76 28.22 28.30 14,870,376 -0.16(-0.57%)
Apr 04, 2012 28.53 28.62 28.30 28.46 10,297,417 -0.40(-1.40%)
Apr 03, 2012 29.01 29.04 28.64 28.86 12,043,439 -0.22(-0.75%)
Apr 02, 2012 28.64 29.19 28.62 29.08 23,488,152 +0.40(+1.41%)
Mar 30, 2012 28.82 28.83 28.50 28.68 9,345,631 +0.10(+0.35%)
Mar 29, 2012 28.28 28.60 28.18 28.58 13,930,168 +0.04(+0.14%)
Mar 28, 2012 28.89 28.93 28.31 28.54 14,916,917 -0.40(-1.39%)
Mar 27, 2012 29.09 29.21 28.94 28.94 5,963,455 -0.06(-0.21%)
Mar 26, 2012 28.90 29.00 28.76 29.00 7,384,734 +0.37(+1.30%)
Mar 23, 2012 28.43 28.69 28.17 28.63 11,802,781 +0.30(+1.07%)
Mar 22, 2012 28.47 28.54 28.17 28.33 15,922,406 -0.47(-1.62%)
Mar 21, 2012 28.83 28.91 28.66 28.79 7,817,186 +0.00(+0.00%)
Mar 20, 2012 28.69 28.83 28.52 28.79 9,254,593 -0.16(-0.56%)
Mar 19, 2012 28.78 29.12 28.76 28.96 9,934,036 +0.18(+0.62%)
Mar 16, 2012 28.78 28.94 28.75 28.78 15,009,444 +0.06(+0.19%)
Mar 15, 2012 28.55 28.72 28.47 28.72 9,129,986 +0.21(+0.74%)
Mar 14, 2012 28.62 28.66 28.40 28.51 10,491,032 -0.11(-0.39%)
Mar 13, 2012 28.33 28.65 28.28 28.62 13,372,076 +0.46(+1.65%)
Mar 12, 2012 28.31 28.46 28.11 28.16 7,220,684 -0.15(-0.55%)
Mar 09, 2012 28.38 28.58 28.22 28.31 9,472,539 +0.01(+0.03%)
Mar 08, 2012 28.18 28.36 28.01 28.31 10,663,640 +0.46(+1.67%)
Mar 07, 2012 27.92 27.95 27.67 27.84 18,548,008 +0.07(+0.25%)
Mar 06, 2012 27.92 27.92 27.67 27.77 19,134,438 -0.58(-2.04%)
Mar 05, 2012 28.70 28.71 28.19 28.35 14,556,683 -0.46(-1.61%)
Mar 02, 2012 28.79 29.04 28.65 28.82 11,589,411 -0.07(-0.24%)
Mar 01, 2012 28.74 28.99 28.70 28.89 15,021,961 +0.32(+1.11%)
Feb 29, 2012 29.14 29.22 28.52 28.57 23,807,650 -0.55(-1.88%)
Feb 28, 2012 29.03 29.22 28.99 29.12 11,533,751 +0.09(+0.32%)
Feb 27, 2012 28.86 29.13 28.72 29.03 10,056,520 +0.01(+0.03%)
Feb 24, 2012 29.12 29.19 28.96 29.02 5,728,122 -0.02(-0.05%)
Feb 23, 2012 29.01 29.09 28.81 29.03 6,361,236 +0.03(+0.11%)
Feb 22, 2012 29.04 29.14 28.86 29.00 7,391,530 -0.05(-0.16%)
Feb 21, 2012 29.06 29.26 28.92 29.05 10,483,962 +0.17(+0.59%)
Feb 17, 2012 28.93 28.99 28.77 28.88 9,637,233 +0.02(+0.05%)
Feb 16, 2012 28.38 28.89 28.25 28.86 13,227,573 +0.50(+1.77%)
Feb 15, 2012 28.50 28.56 28.28 28.36 14,305,503 +0.02(+0.08%)
Feb 14, 2012 28.62 28.62 28.13 28.34 14,282,936 -0.37(-1.29%)
Feb 13, 2012 28.83 28.91 28.66 28.71 8,314,231 +0.08(+0.27%)
Feb 10, 2012 28.74 28.75 28.47 28.63 14,579,348 -0.51(-1.75%)
Feb 09, 2012 29.21 29.25 28.92 29.14 9,898,996 +0.03(+0.11%)
Feb 08, 2012 29.13 29.27 28.92 29.11 7,822,237 +0.03(+0.11%)
Feb 07, 2012 29.09 29.22 28.82 29.08 15,257,403 -0.03(-0.11%)
Feb 06, 2012 29.06 29.15 28.98 29.11 7,356,808 -0.16(-0.55%)
Feb 03, 2012 29.26 29.34 29.07 29.27 12,783,531 +0.39(+1.36%)
Feb 02, 2012 29.09 29.19 28.86 28.88 9,825,798 -0.14(-0.48%)
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.