Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.33 28.19 27.33 27.82 380,253 +0.71(+2.64%)
Feb 28, 2012 27.60 27.65 26.94 27.10 49,384 -0.47(-1.71%)
Feb 27, 2012 27.35 27.64 27.14 27.57 29,077 +0.08(+0.28%)
Feb 24, 2012 27.67 27.73 27.41 27.50 23,040 -0.11(-0.38%)
Feb 23, 2012 27.56 27.68 27.16 27.60 132,057 -0.00(-0.01%)
Feb 22, 2012 26.97 27.99 26.97 27.60 307,942 +0.59(+2.18%)
Feb 21, 2012 27.35 27.43 26.88 27.01 33,853 -0.29(-1.07%)
Feb 17, 2012 27.30 27.53 26.98 27.31 56,208 +0.18(+0.65%)
Feb 16, 2012 26.61 27.24 26.61 27.13 43,612 +0.62(+2.34%)
Feb 15, 2012 26.55 26.84 26.39 26.51 45,353 +0.01(+0.04%)
Feb 14, 2012 26.49 27.01 26.09 26.50 38,840 -0.51(-1.88%)
Feb 13, 2012 26.76 27.01 26.71 27.01 40,556 +0.55(+2.08%)
Feb 10, 2012 26.88 27.10 26.42 26.46 66,691 -0.56(-2.08%)
Feb 09, 2012 27.25 27.32 26.89 27.02 19,142 -0.37(-1.37%)
Feb 08, 2012 27.41 27.50 27.09 27.39 58,313 +0.08(+0.30%)
Feb 07, 2012 27.44 27.57 27.26 27.31 81,794 -0.01(-0.04%)
Feb 06, 2012 27.19 27.48 27.07 27.32 76,595 +0.12(+0.43%)
Feb 03, 2012 27.47 27.47 27.11 27.21 97,794 +0.24(+0.88%)
Feb 02, 2012 27.24 27.53 26.84 26.97 66,363 -0.16(-0.60%)
Feb 01, 2012 27.10 27.33 26.97 27.13 77,652 +0.21(+0.77%)
Jan 31, 2012 26.85 27.11 26.60 26.92 52,991 +0.21(+0.79%)
Jan 30, 2012 26.76 26.85 26.49 26.71 59,898 -0.13(-0.49%)
Jan 27, 2012 26.62 27.12 26.62 26.85 40,477 +0.16(+0.61%)
Jan 26, 2012 26.74 26.94 26.59 26.68 44,380 -0.01(-0.04%)
Jan 25, 2012 26.66 26.91 26.51 26.69 61,519 +0.17(+0.63%)
Jan 24, 2012 26.15 26.65 25.96 26.53 75,534 +0.45(+1.72%)
Jan 23, 2012 26.00 26.16 25.95 26.08 26,482 +0.03(+0.12%)
Jan 20, 2012 25.81 26.07 25.81 26.05 43,517 +0.29(+1.11%)
Jan 19, 2012 25.97 25.97 25.53 25.76 37,526 -0.20(-0.77%)
Jan 18, 2012 25.62 25.98 25.62 25.96 30,296 +0.32(+1.26%)
Jan 17, 2012 25.76 25.83 24.62 25.64 57,585 +0.15(+0.58%)
Jan 13, 2012 25.39 25.55 25.29 25.49 37,034 -0.22(-0.85%)
Jan 12, 2012 25.57 25.71 25.30 25.71 17,528 +0.01(+0.05%)
Jan 11, 2012 25.37 25.76 25.37 25.70 32,219 +0.32(+1.25%)
Jan 10, 2012 25.16 25.46 25.16 25.38 56,727 +0.41(+1.64%)
Jan 09, 2012 24.89 25.29 24.63 24.97 68,496 +0.22(+0.88%)
Jan 06, 2012 25.02 25.13 24.59 24.75 60,805 -0.33(-1.31%)
Jan 05, 2012 24.89 25.22 24.74 25.08 46,823 -0.02(-0.06%)
Jan 04, 2012 25.38 25.38 24.84 25.09 36,671 -0.24(-0.94%)
Dec 30, 2011 25.04 25.36 24.83 25.33 111,419 +0.29(+1.15%)
Dec 29, 2011 24.64 25.14 24.55 25.04 131,181 +0.55(+2.25%)
Dec 28, 2011 24.64 24.82 24.39 24.49 64,104 -0.07(-0.29%)
Dec 27, 2011 24.27 24.64 23.04 24.56 29,443 +0.27(+1.11%)
Dec 23, 2011 24.25 24.29 23.98 24.29 41,137 -0.25(-1.00%)
Dec 21, 2011 24.59 24.59 23.83 24.54 93,350 -0.03(-0.13%)
Dec 20, 2011 24.09 24.60 24.04 24.57 120,033 +0.87(+3.67%)
Dec 19, 2011 24.23 24.29 23.66 23.70 137,910 -0.52(-2.14%)
Dec 16, 2011 24.27 24.32 24.05 24.22 319,194 -0.00(-0.02%)
Dec 15, 2011 24.44 24.55 24.10 24.22 126,973 -0.07(-0.27%)
Dec 14, 2011 24.16 24.58 24.02 24.29 171,502 -0.09(-0.35%)
Dec 13, 2011 24.74 24.89 24.18 24.38 126,026 -0.28(-1.14%)
Dec 12, 2011 24.45 24.70 24.36 24.66 95,202 -0.09(-0.36%)
Dec 09, 2011 24.05 24.95 24.05 24.75 92,085 +0.77(+3.19%)
Dec 08, 2011 24.59 24.59 23.93 23.98 100,785 -0.80(-3.25%)
Dec 07, 2011 24.84 25.19 24.44 24.79 91,616 -0.28(-1.11%)
Dec 06, 2011 25.32 25.34 24.98 25.06 121,393 -0.25(-1.00%)
Dec 05, 2011 24.89 25.34 24.60 25.32 169,366 +0.72(+2.92%)
Dec 02, 2011 24.49 24.71 24.45 24.60 81,156 +0.39(+1.61%)
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.