Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.70 24.87 24.26 24.43 2,285,946 -0.41(-1.65%)
Apr 27, 2012 24.90 25.18 24.68 24.84 3,592,726 -0.07(-0.28%)
Apr 26, 2012 25.41 25.88 24.16 24.91 16,296,445 +2.11(+9.25%)
Apr 25, 2012 22.65 22.82 22.36 22.80 2,883,761 +0.64(+2.89%)
Apr 24, 2012 22.47 22.55 22.09 22.16 3,024,880 -0.29(-1.29%)
Apr 23, 2012 22.36 22.60 22.01 22.45 3,388,585 -0.39(-1.71%)
Apr 20, 2012 23.11 23.44 22.79 22.84 3,948,955 -0.04(-0.17%)
Apr 19, 2012 23.25 23.46 22.44 22.88 5,013,231 -0.54(-2.31%)
Apr 18, 2012 23.68 23.71 23.29 23.42 4,831,410 -0.42(-1.76%)
Apr 17, 2012 23.81 24.02 23.70 23.84 2,074,493 +0.20(+0.82%)
Apr 16, 2012 24.02 24.12 23.34 23.64 4,947,886 -0.34(-1.40%)
Apr 13, 2012 24.45 24.48 23.96 23.98 2,335,284 -0.49(-2.00%)
Apr 12, 2012 24.15 24.55 23.93 24.47 3,224,001 +0.42(+1.75%)
Apr 11, 2012 24.21 24.42 23.92 24.05 3,830,803 +0.02(+0.08%)
Apr 10, 2012 24.94 25.00 23.79 24.03 5,928,252 -0.95(-3.80%)
Apr 09, 2012 25.16 25.18 24.51 24.98 3,702,094 -0.54(-2.12%)
Apr 05, 2012 25.38 25.58 25.29 25.52 3,686,182 +0.09(+0.35%)
Apr 04, 2012 25.99 26.24 25.30 25.43 4,422,547 -0.91(-3.45%)
Apr 03, 2012 26.72 26.79 26.00 26.34 4,941,566 -0.38(-1.42%)
Apr 02, 2012 25.58 26.85 25.54 26.72 5,976,855 +1.14(+4.46%)
Mar 30, 2012 25.55 25.70 25.11 25.58 3,277,409 +0.23(+0.91%)
Mar 29, 2012 25.00 25.40 24.78 25.35 3,765,070 +0.14(+0.56%)
Mar 28, 2012 25.55 25.67 24.85 25.21 3,873,959 -0.40(-1.56%)
Mar 27, 2012 26.11 26.20 25.52 25.61 4,844,401 -0.39(-1.50%)
Mar 26, 2012 25.96 26.20 25.77 26.00 4,400,007 +0.19(+0.74%)
Mar 23, 2012 25.96 26.02 25.44 25.81 4,050,580 -0.19(-0.73%)
Mar 22, 2012 26.37 26.50 25.73 26.00 4,455,396 -0.46(-1.74%)
Mar 21, 2012 26.32 26.65 26.05 26.46 2,361,242 +0.23(+0.88%)
Mar 20, 2012 26.20 26.27 25.98 26.23 2,158,750 -0.24(-0.91%)
Mar 19, 2012 26.09 26.75 26.00 26.47 3,506,337 +0.32(+1.22%)
Mar 16, 2012 26.28 26.30 25.95 26.15 3,561,636 -0.16(-0.61%)
Mar 15, 2012 26.17 26.37 26.00 26.31 2,999,335 +0.23(+0.88%)
Mar 14, 2012 26.46 26.59 25.92 26.08 3,129,664 -0.64(-2.40%)
Mar 13, 2012 25.71 26.73 25.65 26.72 4,451,464 +1.14(+4.46%)
Mar 12, 2012 25.81 25.98 25.29 25.58 3,206,406 -0.28(-1.08%)
Mar 09, 2012 26.08 26.11 25.54 25.86 6,208,662 -0.22(-0.84%)
Mar 08, 2012 26.43 26.50 25.80 26.08 4,559,164 -0.08(-0.31%)
Mar 07, 2012 25.81 26.57 25.75 26.16 7,092,485 +0.66(+2.59%)
Mar 06, 2012 26.20 26.49 25.26 25.50 7,337,047 -1.13(-4.24%)
Mar 05, 2012 27.04 27.20 26.32 26.63 5,892,716 -0.36(-1.33%)
Mar 02, 2012 26.45 27.37 26.11 26.99 9,080,683 +0.48(+1.81%)
Mar 01, 2012 26.09 26.51 25.74 26.51 4,656,043 +0.59(+2.28%)
Feb 29, 2012 26.42 26.56 25.80 25.92 5,941,049 -0.37(-1.41%)
Feb 28, 2012 25.61 26.31 25.53 26.29 8,191,043 +0.63(+2.46%)
Feb 27, 2012 24.94 25.81 24.81 25.66 6,879,472 +0.58(+2.31%)
Feb 24, 2012 25.49 25.84 25.00 25.08 4,343,810 -0.31(-1.22%)
Feb 23, 2012 24.99 25.62 24.37 25.39 7,160,143 +0.20(+0.79%)
Feb 22, 2012 25.54 25.59 24.99 25.19 8,207,536 -0.59(-2.29%)
Feb 21, 2012 26.65 26.79 25.56 25.78 8,145,173 -0.73(-2.75%)
Feb 17, 2012 27.00 27.11 26.44 26.51 4,811,775 -0.36(-1.34%)
Feb 16, 2012 26.79 27.09 26.66 26.87 6,020,515 -0.04(-0.15%)
Feb 15, 2012 28.20 28.23 26.73 26.91 7,415,578 -1.09(-3.89%)
Feb 14, 2012 26.81 28.00 26.79 28.00 7,447,319 +1.16(+4.32%)
Feb 13, 2012 27.29 27.55 26.71 26.84 8,719,807 +0.34(+1.30%)
Feb 10, 2012 26.67 27.05 26.11 26.50 29,729,634 -3.95(-12.99%)
Feb 09, 2012 29.69 31.15 29.31 30.45 18,177,136 +1.12(+3.82%)
Feb 08, 2012 29.26 29.39 28.72 29.33 4,289,606 +0.24(+0.83%)
Feb 07, 2012 29.64 29.70 29.04 29.09 5,598,812 -0.22(-0.75%)
Feb 06, 2012 29.80 29.89 29.18 29.31 4,809,373 -0.11(-0.37%)
Feb 03, 2012 29.39 29.96 29.26 29.42 4,110,293 +0.48(+1.66%)
Feb 02, 2012 29.54 29.56 28.86 28.94 4,553,480 -0.45(-1.53%)
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.