Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.53 26.54 26.14 26.16 6,985,955 -0.22(-0.83%)
Mar 29, 2012 26.28 26.43 26.12 26.38 18,564,182 -0.06(-0.21%)
Mar 28, 2012 26.73 26.73 26.23 26.43 12,318,642 -0.29(-1.07%)
Mar 27, 2012 26.82 26.93 26.69 26.72 11,043,609 -0.12(-0.44%)
Mar 26, 2012 26.47 26.87 26.46 26.84 16,768,597 +0.53(+2.02%)
Mar 23, 2012 26.22 26.32 25.82 26.31 11,757,809 +0.04(+0.16%)
Mar 22, 2012 26.14 26.40 26.09 26.26 14,184,356 -0.05(-0.19%)
Mar 21, 2012 26.34 26.44 26.29 26.31 11,682,088 +0.06(+0.23%)
Mar 20, 2012 25.96 26.35 25.88 26.25 15,392,476 +0.17(+0.64%)
Mar 19, 2012 26.02 26.23 25.83 26.09 15,067,114 +0.03(+0.13%)
Mar 16, 2012 26.33 26.37 25.99 26.05 18,859,658 -0.29(-1.09%)
Mar 15, 2012 26.18 26.34 25.92 26.34 16,667,923 +0.17(+0.65%)
Mar 14, 2012 26.27 26.27 26.05 26.17 7,659,337 -0.06(-0.21%)
Mar 13, 2012 26.04 26.24 25.85 26.23 14,399,693 +0.33(+1.29%)
Mar 12, 2012 25.97 25.97 25.78 25.89 7,893,286 -0.06(-0.25%)
Mar 09, 2012 25.70 26.05 25.63 25.96 13,916,662 +0.30(+1.18%)
Mar 08, 2012 25.55 25.68 25.40 25.65 11,528,577 +0.31(+1.21%)
Mar 07, 2012 25.20 25.40 25.02 25.35 12,508,058 +0.20(+0.82%)
Mar 06, 2012 25.18 25.23 25.06 25.14 14,969,443 -0.32(-1.26%)
Mar 05, 2012 25.33 25.53 25.25 25.46 11,828,278 +0.06(+0.25%)
Mar 02, 2012 25.48 25.66 25.29 25.40 16,439,024 -0.02(-0.08%)
Mar 01, 2012 25.31 25.57 25.22 25.42 19,417,074 +0.29(+1.16%)
Feb 29, 2012 25.52 25.55 25.11 25.13 15,498,327 -0.36(-1.41%)
Feb 28, 2012 25.09 25.51 25.09 25.49 19,890,108 +0.44(+1.74%)
Feb 27, 2012 24.81 25.10 24.73 25.05 14,044,525 +0.14(+0.57%)
Feb 24, 2012 24.92 25.13 24.78 24.91 21,034,782 -0.08(-0.31%)
Feb 23, 2012 24.71 25.10 24.66 24.99 21,526,594 +0.29(+1.18%)
Feb 22, 2012 24.77 24.91 24.61 24.70 15,661,611 -0.04(-0.16%)
Feb 21, 2012 25.17 25.26 24.65 24.74 18,490,786 -0.38(-1.50%)
Feb 17, 2012 25.01 25.15 24.94 25.11 13,918,895 +0.21(+0.84%)
Feb 16, 2012 24.55 24.91 24.55 24.90 9,309,009 +0.36(+1.48%)
Feb 15, 2012 24.86 24.91 24.50 24.54 17,392,300 -0.25(-1.02%)
Feb 14, 2012 24.47 24.81 24.44 24.79 19,250,302 +0.20(+0.83%)
Feb 13, 2012 24.66 24.69 24.46 24.59 8,432,398 +0.14(+0.58%)
Feb 10, 2012 24.38 24.51 24.31 24.45 8,772,432 -0.12(-0.49%)
Feb 09, 2012 24.45 24.62 24.30 24.57 8,842,791 +0.08(+0.33%)
Feb 08, 2012 24.51 24.65 24.31 24.48 11,048,976 +0.02(+0.07%)
Feb 07, 2012 24.27 24.49 24.22 24.47 9,965,636 +0.10(+0.42%)
Feb 06, 2012 24.19 24.45 24.12 24.36 15,624,136 +0.08(+0.33%)
Feb 03, 2012 24.05 24.35 24.04 24.28 15,240,447 +0.48(+2.01%)
Feb 02, 2012 23.84 23.95 23.72 23.81 11,486,043 +0.03(+0.14%)
Feb 01, 2012 23.64 23.87 23.60 23.77 13,304,160 +0.23(+1.00%)
Jan 31, 2012 23.75 23.79 23.35 23.54 17,325,672 -0.23(-0.99%)
Jan 30, 2012 23.69 23.79 23.55 23.77 9,796,694 -0.05(-0.20%)
Jan 27, 2012 23.51 23.88 23.45 23.82 8,111,147 +0.16(+0.66%)
Jan 26, 2012 23.92 24.05 23.57 23.66 14,898,079 -0.17(-0.72%)
Jan 25, 2012 23.61 23.87 23.43 23.84 19,237,148 +0.21(+0.89%)
Jan 24, 2012 23.30 23.63 23.28 23.63 9,302,198 +0.20(+0.87%)
Jan 23, 2012 23.40 23.60 23.24 23.42 10,425,700 +0.05(+0.20%)
Jan 20, 2012 23.43 23.48 23.25 23.37 13,639,967 -0.14(-0.58%)
Jan 19, 2012 23.20 23.51 23.20 23.51 12,041,572 +0.31(+1.34%)
Jan 18, 2012 22.61 23.22 22.57 23.20 24,002,552 +0.58(+2.59%)
Jan 17, 2012 22.74 22.78 22.55 22.61 7,303,057 +0.11(+0.47%)
Jan 13, 2012 22.37 22.70 22.36 22.51 11,384,172 -0.04(-0.19%)
Jan 12, 2012 22.47 22.60 22.22 22.55 13,415,502 +0.03(+0.11%)
Jan 11, 2012 22.38 22.52 22.32 22.52 11,627,161 -0.01(-0.06%)
Jan 10, 2012 22.62 22.68 22.43 22.54 13,851,759 +0.06(+0.28%)
Jan 09, 2012 22.25 22.53 22.09 22.48 12,925,953 +0.25(+1.14%)
Jan 06, 2012 22.38 22.49 22.20 22.22 14,719,379 -0.26(-1.14%)
Jan 05, 2012 22.17 22.52 21.90 22.48 30,130,310 +0.12(+0.55%)
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.