Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.33 27.33 26.97 27.09 5,198,431 -0.02(-0.07%)
Jun 28, 2012 26.82 27.12 26.82 27.11 2,730,768 +0.14(+0.50%)
Jun 27, 2012 26.88 27.06 26.80 26.98 2,611,094 +0.23(+0.86%)
Jun 26, 2012 26.65 26.88 26.63 26.75 2,720,734 +0.15(+0.56%)
Jun 25, 2012 26.50 26.65 26.49 26.60 3,187,307 -0.05(-0.20%)
Jun 22, 2012 26.66 26.75 26.61 26.65 3,173,856 +0.10(+0.38%)
Jun 21, 2012 26.95 27.09 26.54 26.55 4,366,059 -0.37(-1.36%)
Jun 20, 2012 27.15 27.19 26.84 26.92 3,873,217 -0.26(-0.95%)
Jun 19, 2012 27.29 27.48 27.12 27.18 4,945,843 -0.03(-0.12%)
Jun 18, 2012 27.12 27.26 27.09 27.21 3,618,935 +0.09(+0.33%)
Jun 15, 2012 27.14 27.26 27.00 27.12 6,326,006 +0.07(+0.25%)
Jun 14, 2012 26.99 27.11 26.87 27.05 4,630,706 +0.09(+0.33%)
Jun 13, 2012 26.85 27.06 26.75 26.97 3,129,747 -0.01(-0.05%)
Jun 12, 2012 26.87 26.99 26.74 26.98 2,965,706 +0.11(+0.40%)
Jun 11, 2012 27.08 27.16 26.86 26.87 3,815,677 -0.10(-0.38%)
Jun 08, 2012 26.87 26.99 26.73 26.97 3,067,132 +0.16(+0.61%)
Jun 07, 2012 26.88 26.92 26.77 26.81 4,064,666 +0.00(+0.00%)
Jun 06, 2012 26.59 26.82 26.43 26.81 12,190,670 +0.38(+1.44%)
Jun 05, 2012 26.04 26.54 25.99 26.43 5,839,804 +0.34(+1.30%)
Jun 04, 2012 26.08 26.12 25.99 26.09 3,591,363 +0.02(+0.08%)
Jun 01, 2012 25.93 26.27 25.93 26.07 4,756,019 -0.08(-0.31%)
May 31, 2012 25.95 26.28 25.94 26.15 4,233,685 +0.21(+0.81%)
May 30, 2012 26.15 26.26 25.91 25.94 4,273,322 -0.18(-0.70%)
May 29, 2012 26.08 26.12 25.99 26.12 3,546,949 +0.16(+0.63%)
May 25, 2012 25.76 26.04 25.76 25.96 2,820,884 +0.17(+0.66%)
May 24, 2012 25.67 25.89 25.60 25.79 3,010,824 +0.13(+0.50%)
May 23, 2012 25.78 25.95 25.58 25.66 4,278,974 -0.18(-0.71%)
May 22, 2012 25.78 25.91 25.65 25.85 3,749,851 +0.16(+0.61%)
May 21, 2012 25.66 25.72 25.55 25.69 5,169,657 +0.05(+0.21%)
May 18, 2012 25.57 25.67 25.47 25.63 7,637,279 +0.22(+0.85%)
May 17, 2012 25.57 25.61 25.42 25.42 3,708,419 -0.12(-0.45%)
May 16, 2012 25.61 25.64 25.44 25.53 4,251,040 -0.01(-0.05%)
May 15, 2012 26.01 26.01 25.49 25.55 6,517,513 -0.43(-1.67%)
May 14, 2012 25.96 26.07 25.85 25.98 4,720,828 -0.13(-0.49%)
May 11, 2012 25.98 26.27 25.94 26.11 5,318,804 +0.06(+0.23%)
May 10, 2012 26.08 26.19 26.01 26.05 3,666,068 +0.10(+0.37%)
May 09, 2012 25.77 26.08 25.75 25.95 4,958,454 +0.07(+0.26%)
May 08, 2012 25.82 26.01 25.75 25.89 4,625,879 +0.05(+0.18%)
May 07, 2012 25.82 25.95 25.79 25.84 4,908,795 -0.04(-0.16%)
May 04, 2012 25.82 26.05 25.80 25.88 3,973,574 +0.02(+0.08%)
May 03, 2012 25.99 26.14 25.83 25.86 4,455,013 -0.17(-0.64%)
May 02, 2012 26.07 26.11 25.91 26.03 4,771,523 -0.05(-0.21%)
May 01, 2012 26.10 26.21 25.98 26.08 4,911,035 +0.03(+0.10%)
Apr 30, 2012 25.91 26.09 25.83 26.05 18,383,540 +0.09(+0.36%)
Apr 27, 2012 25.92 26.02 25.85 25.96 14,513,971 +0.06(+0.23%)
Apr 26, 2012 25.80 25.91 25.68 25.90 16,845,086 +0.08(+0.31%)
Apr 25, 2012 25.78 25.82 25.61 25.82 3,819,021 +0.15(+0.57%)
Apr 24, 2012 25.61 25.73 25.54 25.67 3,900,511 +0.15(+0.58%)
Apr 23, 2012 25.64 25.64 25.48 25.52 5,208,678 -0.19(-0.73%)
Apr 20, 2012 25.50 25.71 25.31 25.71 5,718,319 +0.30(+1.16%)
Apr 19, 2012 25.42 25.50 25.27 25.42 5,275,872 -0.07(-0.29%)
Apr 18, 2012 25.35 25.59 25.30 25.49 3,345,073 +0.01(+0.03%)
Apr 17, 2012 25.41 25.52 25.20 25.48 4,541,476 +0.15(+0.61%)
Apr 16, 2012 25.11 25.42 25.05 25.33 11,644,302 +0.30(+1.21%)
Apr 13, 2012 25.01 25.30 24.99 25.03 3,814,433 -0.04(-0.16%)
Apr 12, 2012 25.02 25.10 24.88 25.07 8,431,447 +0.07(+0.27%)
Apr 11, 2012 25.15 25.19 24.98 25.00 5,742,583 +0.03(+0.13%)
Apr 10, 2012 25.23 25.29 24.80 24.97 10,921,753 -0.40(-1.56%)
Apr 09, 2012 25.40 25.49 25.28 25.36 6,004,655 -0.12(-0.47%)
Apr 05, 2012 25.76 25.80 25.46 25.48 6,033,634 -0.40(-1.53%)
Apr 04, 2012 25.83 26.01 25.69 25.88 3,838,324 -0.13(-0.52%)
Apr 03, 2012 26.05 26.05 25.79 26.01 6,512,147 -0.07(-0.26%)
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.