Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.71 23.82 23.36 23.41 3,154,696 -0.43(-1.82%)
Apr 27, 2012 23.71 24.07 23.64 23.84 2,817,806 +0.24(+1.02%)
Apr 26, 2012 23.56 23.70 23.32 23.61 3,592,458 +0.02(+0.08%)
Apr 25, 2012 23.30 23.62 23.19 23.59 6,133,398 +0.44(+1.90%)
Apr 24, 2012 23.16 23.29 22.80 23.14 7,832,622 -0.04(-0.17%)
Apr 23, 2012 23.88 23.88 23.11 23.18 6,138,456 -0.92(-3.82%)
Apr 20, 2012 23.95 24.21 23.79 24.11 4,545,646 +0.36(+1.49%)
Apr 19, 2012 24.18 24.25 23.64 23.75 4,695,498 -0.50(-2.04%)
Apr 18, 2012 24.27 24.39 24.12 24.25 3,698,686 -0.26(-1.06%)
Apr 17, 2012 24.30 24.59 24.07 24.50 6,048,586 +0.38(+1.58%)
Apr 16, 2012 24.45 24.56 24.10 24.12 5,383,928 -0.27(-1.11%)
Apr 13, 2012 24.32 24.75 24.01 24.39 5,822,396 -0.04(-0.16%)
Apr 12, 2012 24.25 24.73 23.86 24.43 12,275,386 -0.38(-1.53%)
Apr 11, 2012 24.77 25.04 24.59 24.82 8,734,506 +0.37(+1.49%)
Apr 10, 2012 25.75 25.75 24.41 24.45 12,568,786 -1.34(-5.20%)
Apr 09, 2012 26.27 26.29 25.75 25.79 5,608,616 -0.70(-2.63%)
Apr 05, 2012 26.39 26.70 26.36 26.49 3,552,868 +0.02(+0.07%)
Apr 04, 2012 26.61 26.66 26.32 26.47 6,222,416 -0.21(-0.81%)
Apr 03, 2012 26.86 27.14 26.45 26.68 8,380,306 -0.64(-2.34%)
Apr 02, 2012 27.17 27.40 26.91 27.32 3,178,574 +0.27(+1.02%)
Mar 30, 2012 27.36 27.36 26.95 27.05 2,932,136 -0.08(-0.29%)
Mar 29, 2012 27.02 27.16 26.80 27.13 2,088,788 +0.04(+0.13%)
Mar 28, 2012 27.27 27.32 26.80 27.09 2,919,342 -0.20(-0.73%)
Mar 27, 2012 27.36 27.52 27.24 27.30 2,894,534 +0.01(+0.04%)
Mar 26, 2012 27.04 27.36 27.04 27.29 3,845,008 +0.46(+1.73%)
Mar 23, 2012 26.89 26.98 26.57 26.82 3,304,902 -0.04(-0.13%)
Mar 22, 2012 26.86 26.99 26.62 26.86 3,960,970 -0.11(-0.41%)
Mar 21, 2012 26.43 27.12 26.43 26.96 5,058,122 +0.54(+2.02%)
Mar 20, 2012 25.92 26.50 25.69 26.43 4,077,222 +0.43(+1.63%)
Mar 19, 2012 26.02 26.07 25.77 26.00 4,788,604 -0.11(-0.40%)
Mar 16, 2012 26.21 26.38 26.07 26.11 6,361,920 -0.16(-0.63%)
Mar 15, 2012 26.41 26.45 25.98 26.27 5,080,756 -0.14(-0.53%)
Mar 14, 2012 26.71 26.80 26.26 26.41 3,561,562 -0.23(-0.86%)
Mar 13, 2012 26.50 26.66 26.23 26.64 4,494,268 +0.23(+0.87%)
Mar 12, 2012 26.50 26.55 26.38 26.41 2,486,034 -0.03(-0.09%)
Mar 09, 2012 26.48 26.57 26.22 26.44 4,707,306 +0.05(+0.19%)
Mar 08, 2012 26.61 26.67 26.32 26.39 5,301,142 +0.02(+0.06%)
Mar 07, 2012 26.11 26.45 26.04 26.38 3,219,972 +0.29(+1.11%)
Mar 06, 2012 26.49 26.55 25.91 26.09 6,255,878 -0.59(-2.21%)
Mar 05, 2012 26.57 26.78 26.44 26.68 4,253,996 +0.12(+0.47%)
Mar 02, 2012 26.45 26.57 26.31 26.55 2,873,458 +0.09(+0.32%)
Mar 01, 2012 26.45 26.50 26.18 26.46 3,977,538 +0.12(+0.47%)
Feb 29, 2012 26.20 26.41 26.09 26.34 3,336,904 +0.17(+0.65%)
Feb 28, 2012 26.31 26.32 26.07 26.17 4,710,620 -0.04(-0.17%)
Feb 27, 2012 25.96 26.39 25.95 26.21 4,869,886 +0.23(+0.89%)
Feb 24, 2012 26.05 26.12 25.96 25.98 2,766,626 +0.02(+0.08%)
Feb 23, 2012 25.55 25.98 25.55 25.96 3,228,186 +0.32(+1.25%)
Feb 22, 2012 25.46 25.66 25.34 25.64 3,005,548 +0.22(+0.88%)
Feb 21, 2012 25.43 25.53 25.18 25.42 2,714,220 +0.06(+0.23%)
Feb 17, 2012 25.41 25.57 25.27 25.36 4,561,050 -0.05(-0.18%)
Feb 16, 2012 25.32 25.68 25.30 25.41 3,150,532 +0.09(+0.38%)
Feb 15, 2012 25.79 25.80 25.25 25.32 4,275,304 -0.30(-1.19%)
Feb 14, 2012 25.27 25.79 25.25 25.62 6,757,310 +0.33(+1.30%)
Feb 13, 2012 24.48 25.32 24.43 25.29 6,377,108 +1.08(+4.46%)
Feb 10, 2012 23.96 24.23 23.80 24.21 3,515,534 +0.11(+0.44%)
Feb 09, 2012 24.45 24.48 23.91 24.11 4,278,970 -0.31(-1.27%)
Feb 08, 2012 24.07 24.43 23.93 24.41 5,130,510 +0.38(+1.56%)
Feb 07, 2012 23.91 24.15 23.71 24.04 5,830,600 +0.01(+0.04%)
Feb 06, 2012 24.12 24.28 23.92 24.03 2,895,082 -0.12(-0.50%)
Feb 03, 2012 23.80 24.16 23.73 24.15 4,929,568 +0.66(+2.83%)
Feb 02, 2012 23.58 23.70 23.43 23.48 2,931,170 -0.05(-0.21%)
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.