Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.45 27.57 27.20 27.32 88,504 -0.08(-0.29%)
May 30, 2012 27.50 29.03 27.40 27.40 102,583 -0.28(-1.01%)
May 29, 2012 27.76 27.89 27.56 27.68 122,327 +0.21(+0.76%)
May 25, 2012 27.81 27.85 27.41 27.47 89,047 -0.30(-1.08%)
May 24, 2012 27.90 28.00 27.41 27.77 78,747 -0.12(-0.43%)
May 23, 2012 27.83 27.97 27.28 27.89 73,131 -0.31(-1.10%)
May 22, 2012 28.12 28.51 27.99 28.20 124,438 +0.03(+0.11%)
May 21, 2012 27.75 28.19 27.51 28.17 115,796 +0.58(+2.10%)
May 18, 2012 27.85 28.37 27.50 27.59 160,211 -0.37(-1.32%)
May 17, 2012 28.38 28.54 27.94 27.96 126,257 -0.43(-1.51%)
May 16, 2012 28.77 28.80 28.32 28.39 137,645 -0.21(-0.73%)
May 15, 2012 27.87 28.76 27.87 28.60 156,947 +0.64(+2.29%)
May 14, 2012 27.67 28.05 27.57 27.96 108,894 +0.00(+0.00%)
May 11, 2012 28.03 28.17 27.81 27.96 113,777 -0.29(-1.03%)
May 10, 2012 28.52 28.52 27.85 28.25 93,534 +0.02(+0.07%)
May 09, 2012 28.30 28.49 28.08 28.23 99,304 -0.47(-1.64%)
May 08, 2012 28.32 28.75 28.25 28.70 92,695 +0.16(+0.56%)
May 07, 2012 27.51 28.88 27.30 28.54 277,503 +0.88(+3.18%)
May 04, 2012 28.22 28.22 27.61 27.66 155,171 -0.75(-2.64%)
May 03, 2012 28.68 28.68 28.13 28.41 131,561 -0.22(-0.77%)
May 02, 2012 28.38 28.72 28.20 28.63 121,594 -0.02(-0.07%)
May 01, 2012 28.84 29.41 28.53 28.65 191,517 -0.11(-0.38%)
Apr 30, 2012 29.43 29.43 28.61 28.76 103,331 -0.60(-2.04%)
Apr 27, 2012 28.80 29.43 28.80 29.36 177,369 +0.53(+1.84%)
Apr 26, 2012 28.80 29.37 28.71 28.83 194,170 -0.12(-0.41%)
Apr 25, 2012 27.39 29.78 27.27 28.95 572,257 +2.00(+7.42%)
Apr 24, 2012 26.56 27.04 26.37 26.95 168,654 +0.33(+1.24%)
Apr 23, 2012 26.90 27.30 26.59 26.62 118,814 -0.77(-2.81%)
Apr 20, 2012 27.60 27.61 27.26 27.39 101,376 +0.32(+1.18%)
Apr 19, 2012 27.05 27.42 26.77 27.07 86,578 -0.06(-0.22%)
Apr 18, 2012 27.12 27.22 26.89 27.13 76,565 -0.22(-0.80%)
Apr 17, 2012 26.84 27.63 26.84 27.35 104,628 +0.76(+2.86%)
Apr 16, 2012 26.67 26.80 26.31 26.59 111,198 -0.05(-0.21%)
Apr 13, 2012 26.90 26.90 26.45 26.64 157,857 -0.39(-1.42%)
Apr 12, 2012 26.97 27.29 26.93 27.03 140,264 +0.13(+0.48%)
Apr 11, 2012 26.80 27.06 26.63 26.90 80,285 +0.33(+1.24%)
Apr 10, 2012 27.30 27.40 26.47 26.57 115,237 -0.69(-2.53%)
Apr 09, 2012 27.40 27.64 27.02 27.26 87,462 -0.59(-2.12%)
Apr 05, 2012 27.62 28.05 27.62 27.85 113,435 -0.04(-0.14%)
Apr 04, 2012 27.73 27.96 27.57 27.89 161,548 -0.15(-0.53%)
Apr 03, 2012 28.12 28.33 27.90 28.04 80,577 -0.23(-0.81%)
Apr 02, 2012 27.81 28.32 27.64 28.27 150,088 +0.29(+1.04%)
Mar 30, 2012 28.00 28.29 27.71 27.98 148,865 +0.11(+0.39%)
Mar 29, 2012 27.54 28.00 27.51 27.87 133,799 +0.16(+0.58%)
Mar 28, 2012 28.00 28.04 27.61 27.71 154,008 -0.21(-0.75%)
Mar 27, 2012 28.12 28.19 27.84 27.92 168,640 -0.23(-0.82%)
Mar 26, 2012 27.75 28.17 27.63 28.15 209,010 +0.64(+2.33%)
Mar 23, 2012 26.98 27.59 26.90 27.51 199,576 +0.59(+2.19%)
Mar 22, 2012 26.72 27.02 26.58 26.92 117,240 -0.04(-0.15%)
Mar 21, 2012 27.07 27.19 26.85 26.96 128,203 -0.04(-0.15%)
Mar 20, 2012 26.98 27.16 26.83 27.00 128,127 -0.19(-0.70%)
Mar 19, 2012 26.83 27.46 26.82 27.19 225,462 +0.28(+1.04%)
Mar 16, 2012 26.61 27.17 26.47 26.91 246,727 +0.41(+1.55%)
Mar 15, 2012 26.21 26.51 26.03 26.50 94,747 +0.25(+0.95%)
Mar 14, 2012 26.12 26.31 26.10 26.25 193,702 +0.14(+0.54%)
Mar 13, 2012 26.27 26.36 25.94 26.11 137,918 +0.05(+0.19%)
Mar 12, 2012 26.12 26.22 25.91 26.06 92,680 -0.10(-0.38%)
Mar 09, 2012 25.44 26.26 25.34 26.16 183,399 +0.60(+2.35%)
Mar 08, 2012 25.20 25.67 24.90 25.56 144,597 +0.49(+1.95%)
Mar 07, 2012 24.94 25.10 24.80 25.07 116,648 +0.18(+0.72%)
Mar 06, 2012 25.16 25.50 24.83 24.89 97,269 -0.56(-2.20%)
Mar 05, 2012 25.08 25.50 25.07 25.45 136,408 +0.38(+1.52%)
Mar 02, 2012 25.41 25.60 25.01 25.07 142,092 -0.34(-1.34%)
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.