Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.11 28.11 27.82 27.87 193,023 -0.23(-0.82%)
Apr 27, 2012 28.00 28.18 27.89 28.10 219,370 +0.22(+0.79%)
Apr 26, 2012 27.67 27.94 27.64 27.88 353,563 +0.24(+0.87%)
Apr 25, 2012 27.41 27.65 27.41 27.64 152,223 +0.63(+2.33%)
Apr 24, 2012 27.18 27.22 26.89 27.01 134,385 -0.16(-0.59%)
Apr 23, 2012 27.22 27.22 26.93 27.17 222,032 -0.30(-1.09%)
Apr 20, 2012 27.48 27.69 27.47 27.47 276,022 +0.07(+0.26%)
Apr 19, 2012 27.50 27.70 27.24 27.40 181,635 -0.15(-0.54%)
Apr 18, 2012 27.42 27.61 27.39 27.55 91,957 +0.09(+0.32%)
Apr 17, 2012 27.24 27.54 27.24 27.46 306,211 +0.37(+1.37%)
Apr 16, 2012 27.31 27.37 27.01 27.09 97,790 -0.10(-0.37%)
Apr 13, 2012 27.26 27.33 27.10 27.19 92,660 -0.11(-0.40%)
Apr 12, 2012 26.96 27.35 26.95 27.30 328,499 +0.37(+1.37%)
Apr 11, 2012 26.83 26.99 26.83 26.93 284,655 +0.33(+1.24%)
Apr 10, 2012 27.21 27.24 26.57 26.60 351,417 -0.65(-2.37%)
Apr 09, 2012 27.19 27.30 27.02 27.25 150,224 -0.24(-0.88%)
Apr 05, 2012 27.27 27.51 27.27 27.49 64,513 +0.13(+0.48%)
Apr 04, 2012 27.45 27.45 27.20 27.36 64,974 -0.28(-1.01%)
Apr 03, 2012 27.46 27.69 27.46 27.64 106,578 +0.11(+0.40%)
Apr 02, 2012 27.30 27.64 27.03 27.53 191,518 +0.23(+0.84%)
Mar 30, 2012 27.37 27.39 27.23 27.30 67,674 +0.05(+0.18%)
Mar 29, 2012 27.17 27.28 27.00 27.25 96,104 -0.03(-0.11%)
Mar 28, 2012 27.36 27.41 27.10 27.28 163,015 -0.17(-0.62%)
Mar 27, 2012 27.50 27.53 27.43 27.45 99,204 -0.04(-0.15%)
Mar 26, 2012 27.20 27.49 27.20 27.49 180,960 +0.41(+1.51%)
Mar 23, 2012 27.00 27.10 26.76 27.08 72,200 +0.08(+0.30%)
Mar 22, 2012 27.00 27.04 26.85 27.00 63,536 -0.15(-0.55%)
Mar 21, 2012 27.15 27.26 27.12 27.15 76,754 +0.01(+0.04%)
Mar 20, 2012 27.12 27.18 27.03 27.14 159,012 -0.11(-0.40%)
Mar 19, 2012 27.12 27.31 27.00 27.25 85,617 +0.13(+0.48%)
Mar 16, 2012 27.17 27.25 27.05 27.12 105,436 -0.02(-0.07%)
Mar 15, 2012 27.06 27.16 26.99 27.14 142,586 +0.11(+0.41%)
Mar 14, 2012 27.11 27.15 26.93 27.03 222,212 -0.08(-0.30%)
Mar 13, 2012 26.85 27.11 26.79 27.11 91,471 +0.40(+1.51%)
Mar 12, 2012 26.75 26.80 26.66 26.71 40,362 -0.04(-0.16%)
Mar 09, 2012 26.60 26.79 26.60 26.75 126,266 +0.20(+0.75%)
Mar 08, 2012 26.38 26.60 26.33 26.55 119,113 +0.30(+1.14%)
Mar 07, 2012 26.11 26.30 26.08 26.25 90,557 +0.19(+0.73%)
Mar 06, 2012 26.28 26.28 25.98 26.06 236,849 -0.43(-1.62%)
Mar 05, 2012 26.52 26.53 26.37 26.49 76,810 -0.04(-0.15%)
Mar 02, 2012 26.62 26.67 26.46 26.53 80,966 -0.12(-0.45%)
Mar 01, 2012 26.49 26.69 26.48 26.65 113,337 +0.24(+0.91%)
Feb 29, 2012 26.53 26.60 26.40 26.41 94,438 -0.08(-0.30%)
Feb 28, 2012 26.51 26.60 26.39 26.49 112,951 +0.07(+0.26%)
Feb 27, 2012 26.25 26.50 26.15 26.42 153,379 +0.03(+0.11%)
Feb 24, 2012 26.36 26.47 26.33 26.39 81,912 +0.07(+0.28%)
Feb 23, 2012 26.17 26.35 26.12 26.32 85,706 +0.23(+0.87%)
Feb 22, 2012 26.11 26.15 26.00 26.09 160,404 -0.02(-0.08%)
Feb 21, 2012 26.13 26.23 26.02 26.11 56,711 +0.03(+0.11%)
Feb 17, 2012 26.20 26.20 26.02 26.08 111,833 +0.02(+0.08%)
Feb 16, 2012 25.88 26.08 25.85 26.06 568,583 +0.19(+0.75%)
Feb 15, 2012 26.07 26.13 25.80 25.87 85,498 -0.12(-0.47%)
Feb 14, 2012 25.93 26.02 25.87 25.99 231,439 +0.03(+0.12%)
Feb 13, 2012 25.91 25.98 25.80 25.96 52,382 +0.21(+0.82%)
Feb 10, 2012 25.71 25.77 25.58 25.75 140,085 -0.17(-0.66%)
Feb 09, 2012 25.86 25.93 25.71 25.92 100,371 +0.13(+0.50%)
Feb 08, 2012 25.74 25.86 25.60 25.79 76,464 +0.09(+0.35%)
Feb 07, 2012 25.59 25.73 25.47 25.70 175,626 +0.12(+0.47%)
Feb 06, 2012 25.58 25.61 25.49 25.58 120,466 -0.03(-0.12%)
Feb 03, 2012 25.45 25.63 25.45 25.61 148,443 +0.37(+1.47%)
Feb 02, 2012 25.37 25.38 25.20 25.24 144,828 -0.03(-0.12%)
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.