Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.94 27.03 26.47 26.54 3,084,049 -0.38(-1.39%)
Apr 27, 2012 27.05 27.20 26.26 26.91 7,071,911 +0.03(+0.13%)
Apr 26, 2012 26.17 26.94 26.17 26.88 7,184,788 +0.83(+3.17%)
Apr 25, 2012 25.71 26.16 25.71 26.05 4,592,847 +0.39(+1.54%)
Apr 24, 2012 26.18 26.24 25.57 25.66 3,801,173 -0.54(-2.07%)
Apr 23, 2012 26.21 26.24 25.79 26.20 3,841,213 -0.16(-0.60%)
Apr 20, 2012 26.09 26.41 26.03 26.36 3,439,629 +0.33(+1.27%)
Apr 19, 2012 26.02 26.23 25.86 26.03 2,912,740 +0.02(+0.09%)
Apr 18, 2012 26.11 26.15 25.90 26.00 4,633,334 -0.17(-0.67%)
Apr 17, 2012 26.04 26.28 26.00 26.18 2,643,371 +0.18(+0.70%)
Apr 16, 2012 26.08 26.27 25.92 26.00 5,027,480 -0.01(-0.05%)
Apr 13, 2012 25.54 26.08 25.52 26.01 4,608,020 +0.40(+1.58%)
Apr 12, 2012 25.37 25.63 25.27 25.61 3,145,501 +0.24(+0.96%)
Apr 11, 2012 25.59 25.59 25.31 25.36 3,209,933 +0.14(+0.55%)
Apr 10, 2012 25.94 26.00 25.16 25.22 4,998,047 -0.75(-2.90%)
Apr 09, 2012 25.78 26.10 25.75 25.98 3,461,436 -0.26(-1.00%)
Apr 05, 2012 24.96 26.45 24.96 26.24 5,853,407 +0.29(+1.12%)
Apr 04, 2012 25.95 26.07 25.74 25.95 3,157,780 -0.20(-0.76%)
Apr 03, 2012 25.95 26.21 25.81 26.15 4,869,613 +0.12(+0.45%)
Apr 02, 2012 25.35 26.17 25.16 26.03 4,371,734 +0.55(+2.17%)
Mar 30, 2012 26.06 26.14 25.47 25.48 8,179,199 -0.43(-1.67%)
Mar 29, 2012 25.89 25.94 25.62 25.91 4,995,325 -0.07(-0.27%)
Mar 28, 2012 26.30 26.35 25.82 25.98 5,408,724 -0.34(-1.30%)
Mar 27, 2012 26.53 26.62 26.23 26.32 6,294,412 -0.09(-0.35%)
Mar 26, 2012 25.83 26.50 25.83 26.41 6,709,942 +0.76(+2.96%)
Mar 23, 2012 25.88 26.11 25.39 25.66 7,174,050 -0.35(-1.34%)
Mar 22, 2012 25.91 26.08 25.75 26.00 5,526,047 +0.01(+0.03%)
Mar 21, 2012 25.96 26.15 25.86 25.99 4,282,705 +0.03(+0.13%)
Mar 20, 2012 25.73 26.04 25.70 25.96 4,511,748 +0.15(+0.58%)
Mar 19, 2012 25.73 25.90 25.59 25.81 4,678,651 +0.03(+0.12%)
Mar 16, 2012 25.76 26.15 25.67 25.78 8,281,756 +0.02(+0.06%)
Mar 15, 2012 25.65 25.81 25.38 25.77 5,206,279 +0.11(+0.44%)
Mar 14, 2012 25.70 25.93 25.55 25.65 5,132,553 -0.26(-0.99%)
Mar 13, 2012 25.66 25.93 25.58 25.91 6,540,833 +0.29(+1.15%)
Mar 12, 2012 25.40 25.74 25.32 25.61 7,100,273 +0.17(+0.66%)
Mar 09, 2012 25.64 25.74 25.44 25.45 5,273,460 -0.10(-0.38%)
Mar 08, 2012 25.35 25.71 25.33 25.54 4,226,879 +0.24(+0.94%)
Mar 07, 2012 25.28 25.43 25.16 25.30 5,259,881 +0.05(+0.21%)
Mar 06, 2012 25.40 25.54 25.21 25.25 5,596,087 -0.37(-1.43%)
Mar 05, 2012 25.56 25.73 25.51 25.62 4,735,938 -0.05(-0.21%)
Mar 02, 2012 25.66 25.76 25.57 25.67 6,093,970 +0.00(+0.01%)
Mar 01, 2012 25.66 25.79 25.49 25.67 6,579,932 +0.21(+0.81%)
Feb 29, 2012 25.71 25.71 25.46 25.46 6,041,785 -0.25(-0.96%)
Feb 28, 2012 25.81 25.90 25.54 25.71 6,877,272 -0.11(-0.42%)
Feb 27, 2012 25.37 26.15 25.30 25.82 5,508,324 +0.29(+1.14%)
Feb 24, 2012 25.04 25.55 24.97 25.52 5,979,853 +0.45(+1.78%)
Feb 23, 2012 25.24 25.35 25.02 25.08 6,261,430 -0.16(-0.61%)
Feb 22, 2012 25.17 25.36 25.05 25.23 5,073,291 -0.02(-0.06%)
Feb 21, 2012 25.63 25.67 25.09 25.25 5,055,743 -0.39(-1.50%)
Feb 17, 2012 25.94 26.06 25.48 25.63 7,433,289 -0.15(-0.59%)
Feb 16, 2012 25.06 25.95 25.04 25.79 13,596,166 +0.81(+3.26%)
Feb 15, 2012 25.18 25.56 24.93 24.97 7,914,977 -0.07(-0.26%)
Feb 14, 2012 24.62 25.04 24.59 25.04 5,097,160 +0.15(+0.62%)
Feb 13, 2012 24.78 24.89 24.53 24.88 4,813,599 +0.30(+1.23%)
Feb 10, 2012 24.58 24.79 24.43 24.58 5,869,397 -0.23(-0.92%)
Feb 09, 2012 24.49 24.84 24.32 24.81 6,678,107 +0.47(+1.93%)
Feb 08, 2012 23.92 24.74 23.88 24.34 9,406,968 +0.71(+2.99%)
Feb 07, 2012 23.21 23.69 23.05 23.63 6,698,144 +0.49(+2.12%)
Feb 06, 2012 23.22 23.31 23.01 23.14 5,607,514 -0.11(-0.47%)
Feb 03, 2012 22.82 23.36 22.79 23.25 5,798,792 +0.60(+2.64%)
Feb 02, 2012 22.66 22.92 22.53 22.65 5,635,927 -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.