Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.41 24.44 24.24 24.34 3,096,049 -0.03(-0.11%)
Mar 29, 2012 24.23 24.38 24.14 24.37 4,905,664 -0.25(-1.03%)
Mar 28, 2012 24.81 24.82 24.47 24.62 3,408,708 -0.11(-0.46%)
Mar 27, 2012 24.75 24.79 24.66 24.74 3,617,290 +0.02(+0.07%)
Mar 26, 2012 24.53 24.74 24.51 24.72 3,553,818 +0.27(+1.09%)
Mar 23, 2012 24.38 24.50 24.27 24.45 4,189,887 -0.09(-0.35%)
Mar 22, 2012 24.50 24.61 24.48 24.54 2,635,028 -0.07(-0.26%)
Mar 21, 2012 24.63 24.73 24.54 24.61 2,852,002 -0.06(-0.24%)
Mar 20, 2012 24.57 24.76 24.55 24.67 2,161,892 +0.01(+0.04%)
Mar 19, 2012 24.56 24.73 24.54 24.66 3,006,037 +0.17(+0.69%)
Mar 16, 2012 24.54 24.58 24.42 24.49 3,318,461 +0.09(+0.38%)
Mar 15, 2012 24.45 24.49 24.28 24.40 4,132,329 -0.01(-0.04%)
Mar 14, 2012 24.55 24.61 24.37 24.41 3,884,066 -0.23(-0.95%)
Mar 13, 2012 24.30 24.69 24.30 24.64 5,876,788 +0.37(+1.54%)
Mar 12, 2012 24.14 24.29 24.09 24.27 2,607,255 +0.10(+0.40%)
Mar 09, 2012 24.20 24.29 24.10 24.17 2,970,774 -0.05(-0.20%)
Mar 08, 2012 24.29 24.31 24.18 24.22 3,210,078 +0.07(+0.29%)
Mar 07, 2012 24.08 24.18 24.05 24.15 2,591,312 +0.26(+1.09%)
Mar 06, 2012 24.09 24.14 23.85 23.89 2,888,653 -0.37(-1.52%)
Mar 05, 2012 24.29 24.39 24.18 24.25 2,972,771 +0.28(+1.18%)
Mar 02, 2012 24.04 24.08 23.91 23.97 4,416,049 -0.46(-1.89%)
Mar 01, 2012 24.21 24.43 24.16 24.43 4,556,646 +0.42(+1.74%)
Feb 29, 2012 24.23 24.34 24.01 24.02 4,422,453 -0.31(-1.27%)
Feb 28, 2012 24.12 24.36 24.09 24.32 4,305,414 +0.19(+0.79%)
Feb 27, 2012 23.95 24.22 23.95 24.14 2,598,864 -0.05(-0.22%)
Feb 24, 2012 24.26 24.31 24.16 24.19 4,807,596 -0.03(-0.13%)
Feb 23, 2012 24.08 24.28 24.02 24.22 3,312,269 +0.23(+0.97%)
Feb 22, 2012 23.92 24.15 23.91 23.99 4,514,103 -0.20(-0.81%)
Feb 21, 2012 24.25 24.36 24.11 24.18 4,024,551 -0.14(-0.58%)
Feb 17, 2012 24.33 24.36 24.27 24.32 5,517,712 -0.05(-0.22%)
Feb 16, 2012 24.32 24.40 24.19 24.38 3,929,764 +0.27(+1.12%)
Feb 15, 2012 24.31 24.34 24.05 24.11 4,808,208 -0.05(-0.20%)
Feb 14, 2012 24.11 24.20 24.01 24.16 5,145,470 -0.02(-0.09%)
Feb 13, 2012 24.12 24.25 24.09 24.18 3,863,333 +0.36(+1.52%)
Feb 10, 2012 23.68 23.85 23.68 23.82 4,701,624 -0.16(-0.69%)
Feb 09, 2012 23.90 24.02 23.79 23.98 5,645,378 +0.38(+1.60%)
Feb 08, 2012 23.51 23.67 23.45 23.60 5,364,561 -0.24(-1.00%)
Feb 07, 2012 23.55 23.86 23.52 23.84 6,377,906 -0.15(-0.64%)
Feb 06, 2012 24.03 24.05 23.86 24.00 3,649,507 +0.13(+0.54%)
Feb 03, 2012 23.84 23.95 23.74 23.87 4,095,889 +0.24(+1.01%)
Feb 02, 2012 23.62 23.69 23.54 23.63 5,269,723 -0.42(-1.73%)
Feb 01, 2012 23.94 24.15 23.92 24.04 3,639,711 +0.34(+1.44%)
Jan 31, 2012 23.91 23.99 23.66 23.70 5,565,080 -0.28(-1.15%)
Jan 30, 2012 23.87 23.99 23.81 23.98 3,555,422 +0.10(+0.42%)
Jan 27, 2012 23.88 24.01 23.75 23.88 4,366,073 -0.31(-1.28%)
Jan 26, 2012 24.08 24.25 23.93 24.19 4,297,233 +0.23(+0.98%)
Jan 25, 2012 23.60 23.99 23.51 23.95 3,272,220 +0.23(+0.99%)
Jan 24, 2012 23.78 23.87 23.61 23.72 3,375,914 -0.19(-0.80%)
Jan 23, 2012 23.78 23.95 23.78 23.91 2,119,984 +0.04(+0.16%)
Jan 20, 2012 23.78 23.88 23.67 23.87 2,831,019 +0.10(+0.40%)
Jan 19, 2012 23.78 23.82 23.60 23.78 5,682,666 -0.44(-1.80%)
Jan 18, 2012 23.88 24.21 23.85 24.21 4,409,296 +0.50(+2.11%)
Jan 17, 2012 23.72 23.82 23.65 23.71 2,758,559 +0.23(+0.97%)
Jan 13, 2012 23.32 23.49 23.21 23.49 4,637,918 -0.24(-1.03%)
Jan 12, 2012 23.58 23.77 23.55 23.73 3,642,988 +0.09(+0.38%)
Jan 11, 2012 23.49 23.65 23.44 23.64 4,914,308 +0.37(+1.58%)
Jan 10, 2012 23.41 23.55 23.27 23.27 11,128,420 -0.34(-1.42%)
Jan 09, 2012 23.55 23.70 23.48 23.61 8,398,224 -0.97(-3.94%)
Jan 06, 2012 24.61 24.61 24.45 24.58 3,269,823 +0.03(+0.11%)
Jan 05, 2012 24.40 24.55 24.30 24.55 3,966,185 -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.