Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.35 26.46 25.97 26.30 206,942 -0.09(-0.34%)
May 30, 2012 26.61 26.65 26.36 26.39 230,362 -0.43(-1.60%)
May 29, 2012 26.71 26.89 26.57 26.82 178,768 +0.31(+1.17%)
May 25, 2012 26.56 26.62 26.42 26.51 128,037 -0.09(-0.34%)
May 24, 2012 26.59 26.70 26.37 26.60 251,547 +0.05(+0.19%)
May 23, 2012 26.20 26.60 25.99 26.55 243,299 +0.23(+0.87%)
May 22, 2012 26.29 26.57 26.25 26.32 258,557 +0.11(+0.42%)
May 21, 2012 25.59 26.24 25.50 26.21 387,265 +0.68(+2.66%)
May 18, 2012 25.85 25.96 25.50 25.53 450,015 -0.21(-0.82%)
May 17, 2012 26.56 26.62 25.74 25.74 1,037,506 -0.86(-3.23%)
May 16, 2012 26.78 26.92 26.59 26.60 201,453 -0.08(-0.30%)
May 15, 2012 26.73 26.99 26.63 26.68 246,117 -0.06(-0.22%)
May 14, 2012 26.93 27.01 26.74 26.74 264,149 -0.45(-1.66%)
May 11, 2012 26.98 27.37 26.96 27.19 229,685 +0.07(+0.26%)
May 10, 2012 27.20 27.33 27.02 27.12 143,011 +0.09(+0.33%)
May 09, 2012 26.90 27.17 26.76 27.03 313,846 -0.15(-0.55%)
May 08, 2012 27.23 27.25 26.67 27.18 452,644 -0.20(-0.73%)
May 07, 2012 27.31 27.46 27.19 27.38 181,113 -0.03(-0.11%)
May 04, 2012 27.72 27.72 27.34 27.41 291,719 -0.44(-1.58%)
May 03, 2012 28.19 28.33 27.79 27.85 285,300 -0.30(-1.07%)
May 02, 2012 27.80 28.18 27.80 28.15 244,038 +0.22(+0.79%)
May 01, 2012 27.97 28.21 27.84 27.93 421,938 +0.06(+0.22%)
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%)
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.