Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.17 26.21 25.99 26.10 2,887,570 -0.03(-0.11%)
Mar 29, 2012 25.98 26.14 25.88 26.13 4,575,331 -0.27(-1.03%)
Mar 28, 2012 26.60 26.62 26.24 26.40 3,179,176 -0.12(-0.46%)
Mar 27, 2012 26.53 26.57 26.44 26.52 3,373,712 +0.02(+0.07%)
Mar 26, 2012 26.30 26.53 26.28 26.51 3,314,515 +0.28(+1.09%)
Mar 23, 2012 26.14 26.27 26.02 26.22 3,907,753 -0.09(-0.35%)
Mar 22, 2012 26.27 26.39 26.24 26.31 2,457,594 -0.07(-0.26%)
Mar 21, 2012 26.41 26.52 26.31 26.38 2,659,956 -0.06(-0.24%)
Mar 20, 2012 26.35 26.55 26.32 26.45 2,016,316 +0.01(+0.04%)
Mar 19, 2012 26.34 26.51 26.31 26.44 2,803,619 +0.18(+0.69%)
Mar 16, 2012 26.31 26.35 26.18 26.26 3,095,006 +0.10(+0.38%)
Mar 15, 2012 26.21 26.26 26.03 26.16 3,854,071 -0.01(-0.04%)
Mar 14, 2012 26.32 26.38 26.13 26.17 3,622,525 -0.25(-0.95%)
Mar 13, 2012 26.05 26.47 26.05 26.42 5,481,063 +0.40(+1.54%)
Mar 12, 2012 25.88 26.04 25.83 26.02 2,431,690 +0.10(+0.40%)
Mar 09, 2012 25.95 26.04 25.84 25.91 2,770,731 -0.05(-0.20%)
Mar 08, 2012 26.04 26.06 25.93 25.96 2,993,921 +0.08(+0.29%)
Mar 07, 2012 25.81 25.92 25.78 25.89 2,416,821 +0.28(+1.09%)
Mar 06, 2012 25.83 25.88 25.57 25.61 2,694,140 -0.40(-1.52%)
Mar 05, 2012 26.04 26.15 25.93 26.01 2,772,593 +0.30(+1.18%)
Mar 02, 2012 25.77 25.81 25.63 25.70 4,118,685 -0.49(-1.89%)
Mar 01, 2012 25.95 26.20 25.91 26.20 4,249,816 +0.45(+1.74%)
Feb 29, 2012 25.98 26.10 25.74 25.75 4,124,658 -0.33(-1.27%)
Feb 28, 2012 25.86 26.12 25.83 26.08 4,015,501 +0.20(+0.79%)
Feb 27, 2012 25.67 25.97 25.67 25.88 2,423,864 -0.06(-0.22%)
Feb 24, 2012 26.01 26.06 25.91 25.94 4,483,867 -0.03(-0.13%)
Feb 23, 2012 25.81 26.03 25.76 25.97 3,089,231 +0.25(+0.97%)
Feb 22, 2012 25.64 25.90 25.63 25.72 4,210,137 -0.21(-0.81%)
Feb 21, 2012 26.00 26.12 25.85 25.93 3,753,550 -0.15(-0.58%)
Feb 17, 2012 26.09 26.12 26.02 26.08 5,146,166 -0.06(-0.22%)
Feb 16, 2012 26.08 26.16 25.94 26.14 3,665,145 +0.29(+1.12%)
Feb 15, 2012 26.07 26.10 25.79 25.85 4,484,438 -0.44(-1.66%)
Feb 14, 2012 26.23 26.34 26.13 26.29 4,728,638 -0.02(-0.09%)
Feb 13, 2012 26.25 26.39 26.22 26.31 3,550,366 +0.39(+1.52%)
Feb 10, 2012 25.76 25.96 25.76 25.91 4,320,748 -0.18(-0.69%)
Feb 09, 2012 26.00 26.14 25.89 26.09 5,188,049 +0.41(+1.60%)
Feb 08, 2012 25.58 25.75 25.52 25.68 4,929,981 -0.26(-1.00%)
Feb 07, 2012 25.63 25.96 25.60 25.94 5,861,235 -0.17(-0.64%)
Feb 06, 2012 26.15 26.18 25.96 26.11 3,353,862 +0.14(+0.54%)
Feb 03, 2012 25.94 26.06 25.83 25.97 3,764,083 +0.26(+1.01%)
Feb 02, 2012 25.71 25.78 25.61 25.71 4,842,825 -0.45(-1.73%)
Feb 01, 2012 26.05 26.28 26.02 26.16 3,344,860 +0.37(+1.44%)
Jan 31, 2012 26.02 26.10 25.75 25.79 5,114,255 -0.30(-1.15%)
Jan 30, 2012 25.97 26.10 25.91 26.09 3,267,399 +0.11(+0.42%)
Jan 27, 2012 25.98 26.12 25.85 25.98 4,012,379 -0.34(-1.28%)
Jan 26, 2012 26.20 26.38 26.04 26.32 3,949,116 +0.25(+0.98%)
Jan 25, 2012 25.68 26.11 25.59 26.07 3,007,139 +0.25(+0.99%)
Jan 24, 2012 25.87 25.98 25.69 25.81 3,102,433 -0.21(-0.80%)
Jan 23, 2012 25.88 26.07 25.88 26.02 1,948,245 +0.04(+0.16%)
Jan 20, 2012 25.88 25.99 25.76 25.98 2,601,679 +0.10(+0.40%)
Jan 19, 2012 25.87 25.92 25.68 25.87 5,222,316 -0.47(-1.80%)
Jan 18, 2012 25.99 26.35 25.95 26.35 4,052,101 +0.54(+2.11%)
Jan 17, 2012 25.81 25.91 25.74 25.80 2,535,090 +0.25(+0.97%)
Jan 13, 2012 25.37 25.56 25.26 25.56 4,262,202 -0.27(-1.03%)
Jan 12, 2012 25.65 25.86 25.63 25.82 3,347,872 +0.10(+0.38%)
Jan 11, 2012 25.56 25.73 25.50 25.72 4,516,202 +0.40(+1.58%)
Jan 10, 2012 25.47 25.63 25.32 25.32 10,226,912 -0.36(-1.42%)
Jan 09, 2012 25.63 25.79 25.55 25.69 7,717,888 -1.05(-3.94%)
Jan 06, 2012 26.78 26.78 26.60 26.74 3,004,936 +0.03(+0.11%)
Jan 05, 2012 26.55 26.71 26.44 26.71 3,644,887 -0.13(-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.