Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.01 26.27 25.97 26.17 323,120 +0.01(+0.04%)
Apr 27, 2012 26.09 26.23 25.99 26.16 218,659 +0.08(+0.31%)
Apr 26, 2012 26.02 26.20 25.99 26.08 286,546 +0.07(+0.27%)
Apr 25, 2012 25.95 26.12 25.74 26.01 564,943 +0.17(+0.66%)
Apr 24, 2012 25.97 25.99 25.73 25.84 208,190 +0.09(+0.35%)
Apr 23, 2012 25.52 25.75 25.41 25.75 558,648 -0.23(-0.89%)
Apr 20, 2012 26.08 26.15 25.81 25.98 424,731 +0.26(+1.01%)
Apr 19, 2012 25.74 25.80 25.50 25.72 222,595 -0.02(-0.08%)
Apr 18, 2012 26.03 26.11 25.63 25.74 375,468 -0.42(-1.61%)
Apr 17, 2012 26.29 26.33 26.10 26.16 378,898 +0.33(+1.28%)
Apr 16, 2012 25.80 25.94 25.53 25.83 525,161 +0.02(+0.08%)
Apr 13, 2012 25.89 25.95 25.75 25.81 156,282 -0.22(-0.83%)
Apr 12, 2012 25.82 26.16 25.82 26.02 401,868 +0.31(+1.19%)
Apr 11, 2012 25.50 25.88 25.41 25.72 585,418 +0.36(+1.42%)
Apr 10, 2012 25.62 25.84 25.24 25.36 589,239 -0.35(-1.36%)
Apr 09, 2012 25.40 25.74 25.29 25.71 515,130 -0.16(-0.62%)
Apr 05, 2012 25.54 25.94 25.51 25.87 629,339 +0.27(+1.05%)
Apr 04, 2012 25.81 25.87 25.35 25.60 1,950,559 -0.57(-2.18%)
Apr 03, 2012 26.40 26.44 26.02 26.17 1,204,646 -0.26(-0.98%)
Apr 02, 2012 25.67 26.50 25.63 26.43 2,099,744 +0.55(+2.13%)
Mar 30, 2012 25.99 26.16 25.83 25.88 725,284 -0.03(-0.12%)
Mar 29, 2012 26.43 26.53 25.64 25.91 1,860,454 -0.67(-2.52%)
Mar 28, 2012 26.54 26.58 26.34 26.58 537,101 -0.37(-1.37%)
Mar 27, 2012 27.03 27.12 26.84 26.95 367,765 -0.01(-0.04%)
Mar 26, 2012 26.93 27.03 26.85 26.96 451,666 +0.06(+0.22%)
Mar 23, 2012 26.61 27.25 26.48 26.90 401,562 +0.36(+1.36%)
Mar 22, 2012 26.38 26.57 26.31 26.54 775,844 -0.35(-1.30%)
Mar 21, 2012 26.84 27.11 26.75 26.89 553,144 +0.12(+0.45%)
Mar 20, 2012 27.02 27.02 26.63 26.77 579,502 -0.58(-2.12%)
Mar 19, 2012 27.28 27.41 27.21 27.35 472,811 +0.19(+0.70%)
Mar 16, 2012 26.78 27.18 26.69 27.16 506,205 +0.51(+1.91%)
Mar 15, 2012 26.77 26.85 26.28 26.65 714,002 -0.12(-0.45%)
Mar 14, 2012 26.93 27.10 26.62 26.77 585,896 -0.26(-0.97%)
Mar 13, 2012 26.90 27.21 26.79 27.03 642,444 +0.05(+0.19%)
Mar 12, 2012 26.90 27.03 26.72 26.98 404,875 -0.28(-1.03%)
Mar 09, 2012 27.05 27.45 27.00 27.26 554,070 +0.20(+0.74%)
Mar 08, 2012 26.99 27.19 26.85 27.06 615,894 +0.12(+0.45%)
Mar 07, 2012 26.49 27.05 26.42 26.94 2,130,667 +0.37(+1.39%)
Mar 06, 2012 26.57 26.76 26.46 26.57 790,387 -0.59(-2.17%)
Mar 05, 2012 27.13 27.18 26.88 27.16 664,215 +0.11(+0.41%)
Mar 02, 2012 27.41 27.42 26.83 27.05 1,260,443 -0.67(-2.42%)
Mar 01, 2012 27.28 28.08 27.10 27.72 1,542,873 +0.55(+2.02%)
Feb 29, 2012 27.09 27.25 26.58 27.17 1,653,917 +0.09(+0.33%)
Feb 28, 2012 27.47 27.62 26.98 27.08 1,006,975 -0.28(-1.02%)
Feb 27, 2012 27.53 27.77 27.24 27.36 3,029,493 -0.53(-1.90%)
Feb 24, 2012 27.58 27.90 27.39 27.89 1,261,325 +0.47(+1.71%)
Feb 23, 2012 26.89 27.46 26.74 27.42 1,010,396 +0.53(+1.97%)
Feb 22, 2012 26.85 27.06 26.80 26.89 773,045 -0.02(-0.07%)
Feb 21, 2012 26.59 27.00 26.52 26.91 2,239,154 +0.63(+2.40%)
Feb 17, 2012 26.25 26.30 26.08 26.28 470,495 +0.32(+1.23%)
Feb 16, 2012 25.80 26.05 25.73 25.96 451,075 +0.06(+0.23%)
Feb 15, 2012 25.82 25.90 25.70 25.90 667,675 +0.25(+0.97%)
Feb 14, 2012 25.83 25.85 25.45 25.65 736,000 +0.10(+0.39%)
Feb 13, 2012 25.44 25.64 25.19 25.55 851,597 +0.47(+1.87%)
Feb 10, 2012 24.77 25.12 24.73 25.08 773,958 -0.22(-0.87%)
Feb 09, 2012 25.37 25.41 25.23 25.30 525,706 +0.18(+0.72%)
Feb 08, 2012 25.36 25.41 24.89 25.12 1,377,797 +0.07(+0.28%)
Feb 07, 2012 24.43 25.15 24.43 25.05 1,398,502 +0.42(+1.71%)
Feb 06, 2012 24.62 24.76 24.49 24.63 783,151 -0.15(-0.61%)
Feb 03, 2012 24.56 24.84 24.45 24.78 899,820 +0.30(+1.23%)
Feb 02, 2012 24.49 24.57 24.15 24.48 1,283,531 -0.18(-0.73%)
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.