Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.65 28.65 27.88 28.02 459,947 -0.60(-2.10%)
Apr 27, 2012 28.54 29.16 28.01 28.62 1,037,792 -0.05(-0.17%)
Apr 26, 2012 27.36 28.89 27.36 28.67 1,793,924 +0.84(+3.01%)
Apr 25, 2012 27.61 27.96 27.23 27.83 675,024 +0.82(+3.03%)
Apr 24, 2012 25.97 27.33 25.97 27.02 573,286 +1.04(+3.99%)
Apr 23, 2012 25.62 26.06 25.32 25.98 719,730 -0.02(-0.08%)
Apr 20, 2012 25.73 26.55 25.43 26.00 398,573 +0.62(+2.45%)
Apr 19, 2012 25.61 25.94 24.91 25.38 438,702 -0.25(-0.96%)
Apr 18, 2012 25.66 25.85 25.31 25.62 275,125 -0.27(-1.03%)
Apr 17, 2012 25.99 26.34 25.84 25.89 277,955 +0.12(+0.46%)
Apr 16, 2012 25.95 26.51 25.39 25.77 637,155 +0.17(+0.66%)
Apr 13, 2012 25.65 26.01 25.02 25.60 393,531 -0.13(-0.50%)
Apr 12, 2012 25.17 25.88 24.90 25.73 286,831 +0.54(+2.16%)
Apr 11, 2012 24.41 25.33 24.41 25.19 487,395 +1.18(+4.93%)
Apr 10, 2012 25.63 25.78 24.00 24.00 1,185,662 -1.66(-6.46%)
Apr 09, 2012 25.09 25.83 25.00 25.66 484,319 -0.11(-0.42%)
Apr 05, 2012 25.70 26.28 25.60 25.77 408,899 -0.13(-0.50%)
Apr 04, 2012 25.91 26.10 25.45 25.90 722,869 -0.45(-1.72%)
Apr 03, 2012 26.29 26.47 26.00 26.35 503,552 +0.00(+0.00%)
Apr 02, 2012 26.52 26.64 25.91 26.35 761,055 -0.36(-1.33%)
Mar 30, 2012 28.32 28.32 26.67 26.71 604,267 -1.30(-4.65%)
Mar 29, 2012 28.08 28.15 27.20 28.01 333,588 -0.40(-1.42%)
Mar 28, 2012 28.02 28.57 27.96 28.42 498,296 +0.46(+1.66%)
Mar 27, 2012 27.20 28.61 27.00 27.95 603,527 +1.06(+3.93%)
Mar 26, 2012 27.11 27.11 26.36 26.90 323,779 +0.25(+0.93%)
Mar 23, 2012 25.90 26.74 25.37 26.65 645,246 -0.16(-0.59%)
Mar 22, 2012 26.97 27.16 26.56 26.81 274,598 -0.55(-2.02%)
Mar 21, 2012 27.64 27.89 27.11 27.36 249,587 +0.01(+0.04%)
Mar 20, 2012 27.34 27.63 26.80 27.35 333,850 -0.34(-1.21%)
Mar 19, 2012 27.86 28.47 27.29 27.69 445,552 -0.22(-0.78%)
Mar 16, 2012 28.80 28.84 27.64 27.90 751,162 -0.80(-2.79%)
Mar 15, 2012 27.51 28.94 27.23 28.70 747,773 +1.05(+3.78%)
Mar 14, 2012 28.03 28.27 27.31 27.66 358,281 -0.42(-1.51%)
Mar 13, 2012 26.93 28.11 26.76 28.08 864,526 +1.49(+5.61%)
Mar 12, 2012 27.38 27.38 26.52 26.59 669,001 -0.43(-1.61%)
Mar 09, 2012 26.25 27.66 26.25 27.03 671,186 +1.11(+4.27%)
Mar 08, 2012 25.22 26.29 25.20 25.92 604,615 +0.86(+3.43%)
Mar 07, 2012 24.14 25.13 24.01 25.06 343,893 +1.08(+4.49%)
Mar 06, 2012 24.43 24.54 23.76 23.99 461,585 -0.87(-3.49%)
Mar 05, 2012 24.65 25.26 24.39 24.85 436,660 +0.11(+0.44%)
Mar 02, 2012 25.56 25.79 24.70 24.75 537,835 -0.91(-3.54%)
Mar 01, 2012 25.67 26.15 25.32 25.65 471,007 +0.10(+0.39%)
Feb 29, 2012 24.47 26.03 24.47 25.55 688,519 +1.23(+5.07%)
Feb 28, 2012 25.13 25.13 24.17 24.32 825,471 -0.87(-3.45%)
Feb 27, 2012 24.75 25.44 24.70 25.19 393,011 +0.12(+0.47%)
Feb 24, 2012 25.67 25.93 24.94 25.07 300,417 -0.54(-2.12%)
Feb 23, 2012 24.56 25.64 24.38 25.61 538,839 +1.05(+4.26%)
Feb 22, 2012 25.22 25.96 24.39 24.57 821,140 -1.31(-5.07%)
Feb 21, 2012 26.52 26.90 25.66 25.88 370,665 -0.63(-2.38%)
Feb 17, 2012 26.73 26.95 26.29 26.51 384,693 -0.18(-0.67%)
Feb 16, 2012 27.16 27.30 26.46 26.69 478,110 -0.34(-1.24%)
Feb 15, 2012 27.65 28.11 26.93 27.03 735,462 -0.49(-1.79%)
Feb 14, 2012 26.64 27.53 26.12 27.52 1,077,812 +0.73(+2.73%)
Feb 13, 2012 26.54 26.95 26.31 26.79 838,623 +0.49(+1.88%)
Feb 10, 2012 26.68 26.98 26.22 26.29 554,507 -0.85(-3.13%)
Feb 09, 2012 27.31 27.60 26.47 27.14 1,582,812 -0.18(-0.65%)
Feb 08, 2012 26.36 27.66 26.36 27.32 472,830 +0.09(+0.33%)
Feb 07, 2012 27.43 27.93 27.11 27.23 646,539 -0.26(-0.93%)
Feb 06, 2012 27.93 28.27 27.22 27.49 893,225 -0.70(-2.49%)
Feb 03, 2012 26.87 28.29 26.78 28.19 1,254,556 +2.01(+7.69%)
Feb 02, 2012 25.01 26.52 24.96 26.18 1,109,420 +1.14(+4.53%)
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.