Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 23.61 23.70 23.50 23.54 3,872,742 +0.20(+0.84%)
Jan 31, 2012 23.45 23.54 23.24 23.34 3,910,668 +0.02(+0.11%)
Jan 30, 2012 23.09 23.41 22.93 23.32 2,899,914 -0.03(-0.13%)
Jan 27, 2012 23.33 23.48 23.18 23.34 3,078,302 -0.05(-0.19%)
Jan 26, 2012 23.56 23.59 23.27 23.39 3,510,994 +0.02(+0.09%)
Jan 25, 2012 23.37 23.43 23.01 23.37 4,912,880 -0.06(-0.26%)
Jan 24, 2012 23.04 23.43 22.91 23.43 3,722,582 +0.39(+1.71%)
Jan 23, 2012 22.93 23.49 22.91 23.04 5,975,388 +0.11(+0.46%)
Jan 20, 2012 22.80 22.99 22.69 22.93 5,932,976 +0.06(+0.26%)
Jan 19, 2012 22.90 23.00 22.70 22.87 7,047,848 +0.11(+0.46%)
Jan 18, 2012 22.70 23.05 22.39 22.77 10,509,684 -0.63(-2.69%)
Jan 17, 2012 23.62 23.80 23.27 23.39 7,184,978 +0.10(+0.43%)
Jan 13, 2012 22.82 23.33 22.70 23.30 5,629,802 +0.37(+1.59%)
Jan 12, 2012 22.70 23.05 22.64 22.93 6,339,170 +0.32(+1.42%)
Jan 11, 2012 22.50 22.70 22.38 22.61 3,191,330 +0.11(+0.47%)
Jan 10, 2012 22.75 22.91 22.21 22.50 5,339,792 -0.08(-0.35%)
Jan 09, 2012 22.62 22.71 22.45 22.59 4,080,732 -0.02(-0.09%)
Jan 06, 2012 22.59 22.72 22.39 22.61 3,722,326 +0.04(+0.18%)
Jan 05, 2012 22.15 22.58 21.91 22.57 3,506,336 +0.39(+1.74%)
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.