Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.23 26.40 26.17 26.38 30,252,122 +0.06(+0.23%)
Apr 27, 2012 26.17 26.34 26.13 26.32 27,583,784 +0.22(+0.85%)
Apr 26, 2012 25.82 26.19 25.72 26.10 6,565,316 +0.29(+1.13%)
Apr 25, 2012 25.71 25.81 25.58 25.81 8,996,759 +0.15(+0.58%)
Apr 24, 2012 25.50 25.73 25.50 25.66 8,124,781 +0.17(+0.66%)
Apr 23, 2012 25.44 25.54 25.43 25.49 6,258,250 -0.04(-0.16%)
Apr 20, 2012 25.42 25.62 25.39 25.53 7,197,410 +0.09(+0.37%)
Apr 19, 2012 25.45 25.70 25.35 25.44 7,428,262 -0.03(-0.11%)
Apr 18, 2012 25.71 25.71 25.43 25.46 6,093,758 -0.28(-1.10%)
Apr 17, 2012 25.71 25.78 25.47 25.75 5,096,699 +0.18(+0.69%)
Apr 16, 2012 25.42 25.70 25.36 25.57 6,348,484 +0.22(+0.85%)
Apr 13, 2012 25.63 25.88 25.35 25.36 8,217,810 -0.27(-1.06%)
Apr 12, 2012 25.90 25.90 25.54 25.63 9,004,063 -0.20(-0.76%)
Apr 11, 2012 25.82 25.89 25.70 25.82 7,056,997 +0.11(+0.45%)
Apr 10, 2012 25.83 25.88 25.68 25.71 11,913,089 -0.15(-0.58%)
Apr 09, 2012 25.82 25.95 25.80 25.86 8,916,731 -0.09(-0.36%)
Apr 05, 2012 26.19 26.22 25.92 25.95 9,661,855 -0.35(-1.34%)
Apr 04, 2012 26.18 26.32 26.11 26.30 7,528,515 -0.03(-0.10%)
Apr 03, 2012 26.46 26.49 26.18 26.33 9,045,923 -0.19(-0.71%)
Apr 02, 2012 26.59 26.61 26.41 26.52 7,627,693 +0.00(+0.00%)
Mar 30, 2012 26.52 26.53 26.40 26.52 7,568,789 +0.06(+0.23%)
Mar 29, 2012 26.20 26.48 26.17 26.46 8,531,057 +0.18(+0.69%)
Mar 28, 2012 26.39 26.46 26.21 26.27 7,718,826 -0.16(-0.61%)
Mar 27, 2012 26.36 26.55 26.34 26.44 8,554,160 +0.07(+0.28%)
Mar 26, 2012 26.35 26.42 26.21 26.36 7,360,586 +0.09(+0.36%)
Mar 23, 2012 26.38 26.46 26.25 26.27 6,349,856 -0.10(-0.38%)
Mar 22, 2012 26.07 26.42 26.05 26.37 8,989,020 +0.28(+1.06%)
Mar 21, 2012 26.25 26.29 26.09 26.09 6,752,667 -0.17(-0.64%)
Mar 20, 2012 26.26 26.36 26.26 26.26 7,403,283 -0.09(-0.36%)
Mar 19, 2012 26.23 26.52 26.23 26.36 8,130,942 +0.07(+0.28%)
Mar 16, 2012 26.36 26.38 26.21 26.28 12,050,098 -0.06(-0.23%)
Mar 15, 2012 26.46 26.55 26.25 26.34 9,288,426 -0.10(-0.38%)
Mar 14, 2012 26.86 26.90 26.41 26.44 10,218,624 -0.34(-1.26%)
Mar 13, 2012 26.92 26.98 26.77 26.78 15,284,360 -0.04(-0.16%)
Mar 12, 2012 26.21 26.92 26.21 26.83 32,240,962 +0.61(+2.31%)
Mar 09, 2012 26.04 26.22 25.81 26.22 9,750,293 +0.30(+1.17%)
Mar 08, 2012 25.99 26.03 25.90 25.92 6,687,051 -0.02(-0.08%)
Mar 07, 2012 26.12 26.12 25.91 25.94 10,309,444 -0.16(-0.59%)
Mar 06, 2012 26.17 26.24 26.01 26.09 8,306,034 -0.18(-0.67%)
Mar 05, 2012 26.14 26.31 26.02 26.27 6,743,601 +0.07(+0.26%)
Mar 02, 2012 26.25 26.30 26.15 26.20 6,449,217 -0.06(-0.23%)
Mar 01, 2012 26.28 26.39 26.15 26.26 7,338,632 -0.07(-0.26%)
Feb 29, 2012 26.30 26.47 26.25 26.33 9,071,421 +0.04(+0.15%)
Feb 28, 2012 26.38 26.46 26.18 26.29 6,438,011 -0.09(-0.36%)
Feb 27, 2012 26.41 26.46 26.30 26.38 5,626,438 -0.08(-0.31%)
Feb 24, 2012 26.30 26.58 26.29 26.46 13,443,365 +0.17(+0.64%)
Feb 23, 2012 26.39 26.40 26.21 26.29 7,566,667 -0.11(-0.41%)
Feb 22, 2012 26.25 26.50 26.17 26.40 9,617,583 +0.18(+0.67%)
Feb 21, 2012 26.53 26.62 26.21 26.23 9,584,343 -0.24(-0.89%)
Feb 17, 2012 26.73 26.77 26.45 26.46 11,450,284 -0.16(-0.58%)
Feb 16, 2012 26.40 26.74 26.39 26.62 9,097,619 +0.28(+1.05%)
Feb 15, 2012 26.39 26.43 26.28 26.34 8,478,586 +0.04(+0.15%)
Feb 14, 2012 26.35 26.43 26.16 26.30 13,758,382 -0.13(-0.51%)
Feb 13, 2012 26.66 26.74 26.39 26.43 8,764,961 -0.06(-0.22%)
Feb 10, 2012 26.53 26.61 26.41 26.49 11,359,469 -0.14(-0.52%)
Feb 09, 2012 26.69 26.80 26.55 26.63 46,175,764 -0.11(-0.40%)
Feb 08, 2012 26.68 26.75 26.47 26.74 7,972,400 +0.12(+0.45%)
Feb 07, 2012 26.47 26.70 26.32 26.62 9,181,813 +0.11(+0.43%)
Feb 06, 2012 26.43 26.51 26.31 26.51 9,122,048 +0.09(+0.35%)
Feb 03, 2012 26.48 26.52 26.28 26.41 7,317,024 +0.05(+0.20%)
Feb 02, 2012 26.53 26.53 26.21 26.36 8,435,602 -0.07(-0.25%)
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.