Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.82 24.90 24.53 24.61 63,654 -0.33(-1.32%)
Apr 27, 2012 24.95 24.95 24.76 24.94 9,996 +0.08(+0.32%)
Apr 26, 2012 24.58 24.86 24.58 24.86 9,272 +0.24(+0.97%)
Apr 25, 2012 24.64 24.75 24.43 24.62 73,227 +0.28(+1.13%)
Apr 24, 2012 24.19 24.37 24.19 24.34 394,039 +0.24(+0.99%)
Apr 23, 2012 23.91 24.16 23.91 24.11 15,838 -0.15(-0.63%)
Apr 20, 2012 24.56 24.56 24.21 24.26 135,781 -0.14(-0.57%)
Apr 19, 2012 24.70 24.70 24.39 24.40 2,063,326 -0.19(-0.77%)
Apr 18, 2012 24.63 24.88 24.56 24.59 169,499 -0.20(-0.81%)
Apr 17, 2012 24.67 24.84 24.56 24.79 18,835 +0.50(+2.06%)
Apr 16, 2012 24.29 24.46 24.11 24.29 3,107,657 +0.25(+1.04%)
Apr 13, 2012 24.70 26.25 24.04 24.04 278,255 -0.72(-2.91%)
Apr 12, 2012 24.60 24.78 24.34 24.76 110,723 +0.42(+1.74%)
Apr 11, 2012 24.48 24.48 24.27 24.34 684,020 +0.46(+1.91%)
Apr 10, 2012 24.42 24.42 23.87 23.88 207,900 -0.55(-2.25%)
Apr 09, 2012 24.45 24.56 24.29 24.43 148,020 -0.48(-1.93%)
Apr 05, 2012 24.88 25.03 24.84 24.91 63,923 -0.08(-0.32%)
Apr 04, 2012 25.08 25.20 24.85 24.99 230,897 -0.41(-1.61%)
Apr 03, 2012 25.39 25.46 25.17 25.40 121,413 -0.09(-0.35%)
Apr 02, 2012 25.25 25.58 25.17 25.49 484,837 +0.16(+0.63%)
Mar 30, 2012 25.45 25.45 25.11 25.33 40,078 +0.18(+0.72%)
Mar 29, 2012 25.30 25.36 24.99 25.15 77,672 -0.36(-1.41%)
Mar 28, 2012 25.31 25.51 25.23 25.51 1,025,434 +0.26(+1.03%)
Mar 27, 2012 25.62 25.66 25.25 25.25 290,274 -0.33(-1.29%)
Mar 26, 2012 25.54 25.58 25.39 25.58 234,827 +0.37(+1.47%)
Mar 23, 2012 24.92 25.24 24.84 25.21 497,750 +0.21(+0.84%)
Mar 22, 2012 25.18 25.22 24.87 25.00 544,784 -0.40(-1.57%)
Mar 21, 2012 25.70 25.70 25.32 25.40 476,466 -0.14(-0.55%)
Mar 20, 2012 25.34 25.61 25.18 25.54 458,092 +0.12(+0.47%)
Mar 19, 2012 25.36 25.82 25.27 25.42 1,143,363 +0.13(+0.51%)
Mar 16, 2012 25.78 25.78 25.13 25.29 354,130 -0.03(-0.12%)
Mar 15, 2012 24.82 25.37 24.59 25.32 349,175 +0.68(+2.76%)
Mar 14, 2012 24.48 24.70 24.23 24.64 796,503 +0.32(+1.32%)
Mar 13, 2012 23.54 24.32 23.52 24.32 557,289 +1.08(+4.65%)
Mar 12, 2012 23.45 23.45 23.03 23.24 551,681 -0.20(-0.85%)
Mar 09, 2012 23.32 23.60 23.26 23.44 2,834,277 +0.24(+1.03%)
Mar 08, 2012 23.03 23.20 23.02 23.20 73,200 +0.35(+1.53%)
Mar 07, 2012 22.61 22.89 22.59 22.85 141,588 +0.47(+2.10%)
Mar 06, 2012 22.59 22.61 22.38 22.38 76,850 -0.68(-2.95%)
Mar 05, 2012 23.09 23.11 23.06 23.06 22,000 -0.33(-1.41%)
Mar 02, 2012 23.45 23.45 23.39 23.39 30,779 -0.07(-0.30%)
Mar 01, 2012 23.46 23.54 23.45 23.46 197,530 +0.23(+0.99%)
Feb 29, 2012 23.42 23.58 23.23 23.23 221,537 -0.06(-0.26%)
Feb 28, 2012 23.20 23.39 23.16 23.29 15,011 +0.09(+0.39%)
Feb 27, 2012 22.70 23.23 22.64 23.20 47,872 +0.30(+1.31%)
Feb 24, 2012 23.09 23.09 22.88 22.90 443,662 -0.09(-0.41%)
Feb 23, 2012 22.99 22.99 22.99 22.99 2,300 +0.16(+0.72%)
Feb 22, 2012 23.09 23.11 22.82 22.83 5,061,330 -0.44(-1.88%)
Feb 21, 2012 23.43 23.45 23.24 23.27 173,100 -0.06(-0.28%)
Feb 17, 2012 23.21 23.33 23.21 23.33 104,000 +0.24(+1.02%)
Feb 16, 2012 22.78 23.10 22.78 23.10 4,200 +0.47(+2.06%)
Feb 15, 2012 22.92 22.92 22.59 22.63 11,680 -0.03(-0.13%)
Feb 14, 2012 22.81 22.88 22.57 22.66 8,480 -0.33(-1.44%)
Feb 13, 2012 23.03 23.04 22.97 22.99 86,469 +0.19(+0.83%)
Feb 10, 2012 22.80 22.85 22.73 22.80 12,900 -0.31(-1.34%)
Feb 09, 2012 23.32 23.32 23.00 23.11 8,580 -0.00(-0.01%)
Feb 08, 2012 23.04 23.13 22.90 23.11 127,355 +0.14(+0.62%)
Feb 07, 2012 22.79 23.01 22.74 22.97 757,233 +0.01(+0.04%)
Feb 06, 2012 22.95 22.96 22.89 22.96 2,350 -0.07(-0.30%)
Feb 03, 2012 22.81 23.03 22.81 23.03 75,627 +0.72(+3.23%)
Feb 02, 2012 22.35 22.35 22.27 22.31 153,700 +0.15(+0.68%)
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.