Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.09 25.41 24.87 25.27 814,708 +0.12(+0.50%)
May 30, 2012 25.38 25.45 25.11 25.15 602,643 -0.41(-1.60%)
May 29, 2012 25.42 25.64 25.27 25.56 1,032,923 +0.26(+1.02%)
May 25, 2012 25.53 25.60 25.17 25.30 737,403 -0.21(-0.82%)
May 24, 2012 25.60 25.72 25.09 25.51 1,556,798 -0.07(-0.26%)
May 23, 2012 25.22 25.60 25.00 25.57 802,975 +0.20(+0.79%)
May 22, 2012 25.38 25.47 25.12 25.37 755,591 +0.07(+0.26%)
May 21, 2012 24.94 25.37 24.75 25.31 794,158 +0.41(+1.64%)
May 18, 2012 25.08 25.18 24.79 24.90 952,534 -0.14(-0.57%)
May 17, 2012 25.50 25.55 25.03 25.04 790,625 -0.41(-1.60%)
May 16, 2012 25.79 25.81 25.45 25.45 798,088 -0.25(-0.97%)
May 15, 2012 25.82 25.99 25.62 25.70 641,611 -0.11(-0.42%)
May 14, 2012 25.91 25.91 25.58 25.81 652,759 -0.23(-0.90%)
May 11, 2012 26.04 26.29 25.99 26.04 749,323 -0.14(-0.54%)
May 10, 2012 26.41 26.41 26.10 26.18 764,064 -0.06(-0.22%)
May 09, 2012 25.92 26.33 25.77 26.24 1,169,086 +0.07(+0.25%)
May 08, 2012 25.48 26.21 25.40 26.17 2,236,844 +0.53(+2.06%)
May 07, 2012 25.69 25.88 25.55 25.64 915,743 -0.16(-0.61%)
May 04, 2012 26.47 26.75 25.68 25.80 1,513,326 -0.78(-2.95%)
May 03, 2012 26.81 26.94 26.49 26.59 517,970 -0.23(-0.86%)
May 02, 2012 26.75 26.87 26.60 26.82 548,937 -0.02(-0.09%)
May 01, 2012 26.73 27.16 26.58 26.84 900,309 +0.09(+0.34%)
Apr 30, 2012 26.78 26.92 26.54 26.75 719,808 -0.04(-0.15%)
Apr 27, 2012 26.94 27.22 26.78 26.79 1,496,059 -0.07(-0.28%)
Apr 26, 2012 26.56 27.65 26.56 26.87 1,653,492 +0.26(+0.96%)
Apr 25, 2012 26.34 26.63 26.34 26.61 913,128 +0.48(+1.83%)
Apr 24, 2012 26.16 26.32 26.06 26.13 438,923 +0.05(+0.19%)
Apr 23, 2012 26.25 26.25 25.96 26.08 777,051 -0.43(-1.62%)
Apr 20, 2012 26.33 26.61 26.33 26.51 688,751 +0.27(+1.04%)
Apr 19, 2012 26.29 26.39 25.99 26.24 671,917 +0.02(+0.06%)
Apr 18, 2012 26.17 26.30 26.09 26.22 665,101 -0.07(-0.25%)
Apr 17, 2012 26.06 26.33 25.90 26.29 851,363 +0.40(+1.56%)
Apr 16, 2012 25.83 25.97 25.66 25.88 680,829 +0.13(+0.51%)
Apr 13, 2012 25.91 26.02 25.72 25.75 632,111 -0.21(-0.83%)
Apr 12, 2012 25.65 26.04 25.63 25.97 907,391 +0.29(+1.13%)
Apr 11, 2012 25.72 25.81 25.54 25.68 954,646 +0.14(+0.55%)
Apr 10, 2012 25.97 25.97 25.49 25.54 835,361 -0.50(-1.90%)
Apr 09, 2012 26.17 26.22 26.00 26.03 582,672 -0.44(-1.65%)
Apr 05, 2012 26.45 26.71 26.22 26.47 1,258,576 -0.12(-0.47%)
Apr 04, 2012 26.60 26.75 26.46 26.59 977,455 -0.32(-1.20%)
Apr 03, 2012 27.20 27.24 26.72 26.92 1,452,826 -0.35(-1.27%)
Apr 02, 2012 26.59 27.39 26.45 27.26 1,600,145 +0.59(+2.23%)
Mar 30, 2012 27.07 27.08 26.61 26.67 1,077,365 -0.31(-1.13%)
Mar 29, 2012 26.53 27.02 26.44 26.97 1,247,186 +0.31(+1.15%)
Mar 28, 2012 26.57 26.67 26.21 26.67 939,273 +0.12(+0.47%)
Mar 27, 2012 26.49 26.62 26.45 26.54 823,133 +0.12(+0.44%)
Mar 26, 2012 26.27 26.51 26.26 26.43 772,179 +0.31(+1.20%)
Mar 23, 2012 26.02 26.12 25.73 26.11 953,453 +0.09(+0.35%)
Mar 22, 2012 26.04 26.09 25.77 26.02 522,154 -0.20(-0.76%)
Mar 21, 2012 26.03 26.29 25.92 26.22 522,900 +0.24(+0.92%)
Mar 20, 2012 25.85 26.05 25.75 25.98 656,128 +0.01(+0.03%)
Mar 19, 2012 26.17 26.30 25.95 25.97 1,046,122 -0.26(-0.98%)
Mar 16, 2012 26.52 26.52 26.14 26.23 919,058 -0.25(-0.94%)
Mar 15, 2012 26.32 26.49 26.15 26.48 461,605 +0.16(+0.60%)
Mar 14, 2012 26.27 26.42 26.09 26.32 447,737 +0.01(+0.03%)
Mar 13, 2012 26.21 26.35 26.01 26.31 621,528 +0.23(+0.89%)
Mar 12, 2012 26.17 26.21 25.85 26.08 592,416 -0.16(-0.60%)
Mar 09, 2012 26.25 26.41 26.14 26.24 392,524 +0.00(+0.00%)
Mar 08, 2012 26.17 26.30 25.97 26.24 601,795 +0.24(+0.92%)
Mar 07, 2012 26.01 26.05 25.74 26.00 679,497 +0.03(+0.13%)
Mar 06, 2012 25.85 26.06 25.72 25.97 849,859 -0.14(-0.54%)
Mar 05, 2012 25.90 26.21 25.73 26.11 1,427,290 +0.12(+0.48%)
Mar 02, 2012 26.11 26.30 25.88 25.98 727,378 -0.12(-0.47%)
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.