Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 26.54 26.62 26.27 26.43 10,236,386 -0.03(-0.10%)
Jan 31, 2012 26.49 26.53 26.27 26.45 8,053,135 +0.04(+0.15%)
Jan 30, 2012 26.19 26.42 26.03 26.41 33,614,748 +0.11(+0.43%)
Jan 27, 2012 26.48 26.48 26.07 26.30 13,252,174 -0.29(-1.10%)
Jan 26, 2012 26.63 26.83 26.40 26.59 13,920,702 -0.01(-0.05%)
Jan 25, 2012 26.08 26.63 25.65 26.61 21,124,310 +0.53(+2.01%)
Jan 24, 2012 26.36 26.43 26.03 26.08 11,457,240 -0.41(-1.53%)
Jan 23, 2012 26.24 26.57 26.24 26.49 13,539,196 +0.31(+1.19%)
Jan 20, 2012 26.20 26.37 26.11 26.17 11,559,470 -0.09(-0.35%)
Jan 19, 2012 26.43 26.51 26.17 26.27 10,682,579 -0.05(-0.20%)
Jan 18, 2012 26.33 26.45 26.15 26.32 13,033,202 +0.02(+0.08%)
Jan 17, 2012 26.79 26.86 26.23 26.30 11,763,792 -0.13(-0.48%)
Jan 13, 2012 26.61 26.63 26.35 26.43 14,013,530 -0.29(-1.10%)
Jan 12, 2012 27.03 27.10 26.61 26.72 12,570,607 -0.21(-0.79%)
Jan 11, 2012 27.31 27.38 26.87 26.93 15,794,777 -0.41(-1.51%)
Jan 10, 2012 27.69 27.76 27.32 27.34 9,796,630 -0.19(-0.68%)
Jan 09, 2012 27.34 27.62 27.26 27.53 15,872,286 +0.21(+0.75%)
Jan 06, 2012 27.52 27.52 27.20 27.32 8,019,663 -0.11(-0.39%)
Jan 05, 2012 27.46 27.60 27.18 27.43 11,796,290 -0.09(-0.34%)
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.