Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.09 27.30 26.96 27.11 9,274,972 +0.15(+0.55%)
Mar 29, 2012 26.58 27.00 26.58 26.96 7,853,528 +0.15(+0.58%)
Mar 28, 2012 26.90 26.98 26.57 26.81 9,239,464 -0.16(-0.60%)
Mar 27, 2012 27.18 27.29 26.93 26.97 10,108,136 -0.17(-0.62%)
Mar 26, 2012 26.97 27.20 26.93 27.14 12,511,688 +0.28(+1.05%)
Mar 23, 2012 27.80 27.88 26.52 26.86 26,509,504 -0.89(-3.22%)
Mar 22, 2012 27.53 27.91 27.27 27.75 20,390,908 +0.14(+0.50%)
Mar 21, 2012 28.02 28.17 27.59 27.61 15,107,892 -0.32(-1.16%)
Mar 20, 2012 27.93 28.24 27.93 27.93 10,678,392 -0.10(-0.35%)
Mar 19, 2012 27.98 28.13 27.74 28.03 10,399,860 +0.23(+0.82%)
Mar 16, 2012 27.68 27.95 27.64 27.80 14,449,704 +0.12(+0.44%)
Mar 15, 2012 27.71 27.77 27.58 27.68 7,297,368 +0.11(+0.39%)
Mar 14, 2012 27.73 27.81 27.54 27.58 7,452,476 -0.11(-0.42%)
Mar 13, 2012 27.50 27.71 27.39 27.69 9,400,256 +0.33(+1.20%)
Mar 12, 2012 27.20 27.48 27.15 27.36 9,208,152 -0.13(-0.48%)
Mar 09, 2012 27.16 27.54 27.05 27.50 9,813,800 +0.52(+1.93%)
Mar 08, 2012 27.03 27.12 26.92 26.98 4,564,984 +0.08(+0.30%)
Mar 07, 2012 26.86 27.04 26.82 26.89 7,143,440 +0.06(+0.22%)
Mar 06, 2012 27.14 27.30 26.74 26.83 7,881,092 -0.48(-1.74%)
Mar 05, 2012 27.17 27.42 27.08 27.31 7,139,076 +0.12(+0.46%)
Mar 02, 2012 27.17 27.26 26.99 27.18 7,011,520 +0.05(+0.18%)
Mar 01, 2012 27.22 27.25 27.01 27.14 7,070,484 +0.16(+0.57%)
Feb 29, 2012 26.88 27.07 26.73 26.98 7,079,576 +0.12(+0.46%)
Feb 28, 2012 26.85 26.91 26.63 26.86 5,047,612 +0.07(+0.24%)
Feb 27, 2012 26.47 26.93 26.39 26.79 6,076,536 +0.22(+0.83%)
Feb 24, 2012 26.53 26.65 26.41 26.57 4,675,456 +0.04(+0.14%)
Feb 23, 2012 26.48 26.67 26.39 26.54 5,860,712 +0.10(+0.39%)
Feb 22, 2012 26.26 26.56 26.25 26.43 6,237,576 +0.20(+0.74%)
Feb 21, 2012 26.65 26.80 26.18 26.24 7,308,812 -0.43(-1.62%)
Feb 17, 2012 26.68 26.87 26.57 26.67 6,957,504 +0.13(+0.49%)
Feb 16, 2012 26.62 26.86 26.39 26.54 6,658,048 -0.11(-0.41%)
Feb 15, 2012 26.74 26.91 26.58 26.65 9,929,188 -0.01(-0.03%)
Feb 14, 2012 26.20 26.66 26.07 26.66 9,524,504 +0.35(+1.34%)
Feb 13, 2012 26.45 26.48 26.16 26.30 5,875,300 -0.05(-0.18%)
Feb 10, 2012 26.27 26.40 26.19 26.35 6,210,240 -0.09(-0.33%)
Feb 09, 2012 26.44 26.55 26.30 26.44 5,846,792 -0.04(-0.16%)
Feb 08, 2012 26.13 26.67 26.13 26.48 11,080,304 +0.42(+1.63%)
Feb 07, 2012 25.80 26.17 25.74 26.06 5,206,028 +0.19(+0.74%)
Feb 06, 2012 25.76 25.96 25.67 25.86 6,230,512 -0.01(-0.04%)
Feb 03, 2012 25.88 26.00 25.77 25.88 13,192,116 +0.17(+0.66%)
Feb 02, 2012 26.00 26.05 25.64 25.70 9,372,956 -0.23(-0.90%)
Feb 01, 2012 26.10 26.21 25.93 25.94 10,000,584 -0.06(-0.23%)
Jan 31, 2012 26.14 26.24 25.86 26.00 24,736,356 +0.15(+0.58%)
Jan 30, 2012 25.36 26.04 25.22 25.85 11,892,116 +0.32(+1.25%)
Jan 27, 2012 25.54 25.66 25.38 25.53 6,934,356 -0.05(-0.19%)
Jan 26, 2012 25.75 25.80 25.45 25.58 7,512,012 -0.23(-0.88%)
Jan 25, 2012 25.48 25.82 25.47 25.80 11,383,852 +0.25(+0.98%)
Jan 24, 2012 25.33 25.59 25.25 25.55 6,537,248 +0.16(+0.64%)
Jan 23, 2012 25.48 25.74 25.29 25.39 8,329,840 -0.05(-0.20%)
Jan 20, 2012 25.39 25.50 25.25 25.44 8,949,620 +0.05(+0.18%)
Jan 19, 2012 25.18 25.49 25.13 25.39 9,158,364 +0.18(+0.71%)
Jan 18, 2012 24.70 25.28 24.67 25.21 12,278,960 +0.41(+1.63%)
Jan 17, 2012 24.67 24.86 24.51 24.81 8,242,316 +0.23(+0.96%)
Jan 13, 2012 24.60 24.73 24.51 24.58 6,534,104 -0.20(-0.81%)
Jan 12, 2012 24.57 24.79 24.43 24.77 7,516,552 +0.24(+0.98%)
Jan 11, 2012 24.57 24.65 24.45 24.54 6,996,976 -0.08(-0.34%)
Jan 10, 2012 24.71 24.73 24.42 24.62 9,812,272 +0.03(+0.12%)
Jan 09, 2012 24.52 24.73 24.42 24.59 10,045,640 +0.09(+0.37%)
Jan 06, 2012 24.48 24.62 24.38 24.50 7,761,100 -0.04(-0.17%)
Jan 05, 2012 24.45 24.64 24.25 24.54 8,393,472 -0.01(-0.06%)
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.