Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.99 27.08 26.52 26.59 3,078,451 -0.38(-1.39%)
Apr 27, 2012 27.10 27.25 26.30 26.96 7,059,073 +0.04(+0.13%)
Apr 26, 2012 26.21 26.99 26.21 26.93 7,171,745 +0.83(+3.17%)
Apr 25, 2012 25.76 26.21 25.76 26.10 4,584,510 +0.40(+1.54%)
Apr 24, 2012 26.23 26.29 25.62 25.70 3,794,273 -0.54(-2.07%)
Apr 23, 2012 26.26 26.29 25.83 26.25 3,834,240 -0.16(-0.60%)
Apr 20, 2012 26.13 26.46 26.08 26.41 3,433,385 +0.33(+1.27%)
Apr 19, 2012 26.07 26.27 25.91 26.08 2,907,452 +0.02(+0.09%)
Apr 18, 2012 26.16 26.20 25.95 26.05 4,624,923 -0.17(-0.67%)
Apr 17, 2012 26.08 26.33 26.04 26.23 2,638,572 +0.18(+0.70%)
Apr 16, 2012 26.13 26.32 25.97 26.04 5,018,354 -0.01(-0.05%)
Apr 13, 2012 25.59 26.13 25.57 26.06 4,599,655 +0.41(+1.58%)
Apr 12, 2012 25.41 25.68 25.31 25.65 3,139,791 +0.24(+0.96%)
Apr 11, 2012 25.63 25.64 25.36 25.41 3,204,106 +0.14(+0.55%)
Apr 10, 2012 25.99 26.05 25.20 25.27 4,988,974 -0.76(-2.90%)
Apr 09, 2012 25.82 26.14 25.80 26.02 3,455,153 -0.26(-1.00%)
Apr 05, 2012 25.01 26.50 25.01 26.29 5,842,781 +0.29(+1.12%)
Apr 04, 2012 25.99 26.12 25.79 26.00 3,152,048 -0.20(-0.76%)
Apr 03, 2012 26.00 26.26 25.86 26.20 4,860,773 +0.12(+0.45%)
Apr 02, 2012 25.40 26.22 25.21 26.08 4,363,798 +0.55(+2.17%)
Mar 30, 2012 26.11 26.18 25.51 25.52 8,164,351 -0.43(-1.67%)
Mar 29, 2012 25.94 25.99 25.67 25.96 4,986,257 -0.07(-0.27%)
Mar 28, 2012 26.34 26.40 25.87 26.03 5,398,905 -0.34(-1.30%)
Mar 27, 2012 26.58 26.66 26.28 26.37 6,282,986 -0.09(-0.35%)
Mar 26, 2012 25.87 26.54 25.87 26.46 6,697,762 +0.76(+2.96%)
Mar 23, 2012 25.92 26.15 25.44 25.70 7,161,027 -0.35(-1.34%)
Mar 22, 2012 25.96 26.13 25.80 26.05 5,516,015 +0.01(+0.03%)
Mar 21, 2012 26.01 26.20 25.91 26.04 4,274,930 +0.03(+0.13%)
Mar 20, 2012 25.77 26.09 25.74 26.01 4,503,557 +0.15(+0.58%)
Mar 19, 2012 25.77 25.95 25.64 25.86 4,670,157 +0.03(+0.11%)
Mar 16, 2012 25.81 26.20 25.71 25.83 8,266,723 +0.02(+0.06%)
Mar 15, 2012 25.70 25.86 25.43 25.81 5,196,828 +0.11(+0.44%)
Mar 14, 2012 25.75 25.97 25.60 25.70 5,123,236 -0.26(-0.99%)
Mar 13, 2012 25.71 25.97 25.63 25.96 6,528,960 +0.30(+1.15%)
Mar 12, 2012 25.44 25.79 25.36 25.66 7,087,384 +0.17(+0.66%)
Mar 09, 2012 25.68 25.78 25.49 25.49 5,263,888 -0.10(-0.38%)
Mar 08, 2012 25.40 25.76 25.38 25.59 4,219,206 +0.24(+0.94%)
Mar 07, 2012 25.33 25.47 25.21 25.35 5,250,333 +0.05(+0.21%)
Mar 06, 2012 25.45 25.58 25.26 25.30 5,585,928 -0.37(-1.43%)
Mar 05, 2012 25.61 25.77 25.55 25.66 4,727,341 -0.05(-0.21%)
Mar 02, 2012 25.71 25.81 25.61 25.72 6,082,907 +0.00(+0.01%)
Mar 01, 2012 25.71 25.84 25.54 25.71 6,567,988 +0.21(+0.81%)
Feb 29, 2012 25.75 25.76 25.50 25.51 6,030,817 -0.25(-0.96%)
Feb 28, 2012 25.86 25.95 25.59 25.75 6,864,788 -0.11(-0.42%)
Feb 27, 2012 25.42 26.20 25.35 25.86 5,498,325 +0.29(+1.14%)
Feb 24, 2012 25.09 25.60 25.02 25.57 5,968,998 +0.45(+1.78%)
Feb 23, 2012 25.29 25.40 25.07 25.12 6,250,063 -0.16(-0.61%)
Feb 22, 2012 25.22 25.41 25.10 25.28 5,064,081 -0.02(-0.06%)
Feb 21, 2012 25.68 25.71 25.13 25.29 5,046,565 -0.39(-1.50%)
Feb 17, 2012 25.98 26.10 25.53 25.68 7,419,795 -0.15(-0.59%)
Feb 16, 2012 25.10 25.99 25.08 25.83 13,571,485 +0.82(+3.26%)
Feb 15, 2012 25.22 25.61 24.98 25.02 7,900,609 -0.07(-0.26%)
Feb 14, 2012 24.66 25.09 24.64 25.08 5,087,907 +0.15(+0.62%)
Feb 13, 2012 24.83 24.94 24.58 24.93 4,804,861 +0.30(+1.23%)
Feb 10, 2012 24.62 24.84 24.47 24.63 5,858,742 -0.23(-0.92%)
Feb 09, 2012 24.53 24.88 24.37 24.86 6,665,984 +0.47(+1.93%)
Feb 08, 2012 23.96 24.78 23.93 24.38 9,389,892 +0.71(+3.00%)
Feb 07, 2012 23.26 23.73 23.10 23.68 6,685,985 +0.49(+2.12%)
Feb 06, 2012 23.26 23.35 23.05 23.19 5,597,335 -0.11(-0.47%)
Feb 03, 2012 22.86 23.40 22.83 23.30 5,788,266 +0.60(+2.64%)
Feb 02, 2012 22.70 22.96 22.58 22.70 5,625,696 -0.11(-0.49%)
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.