Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.82 26.92 26.55 26.64 629,818 +0.09(+0.34%)
Feb 28, 2012 26.47 26.64 26.40 26.55 1,067,150 +0.21(+0.78%)
Feb 27, 2012 26.24 26.43 26.20 26.34 623,122 +0.07(+0.27%)
Feb 24, 2012 26.09 26.32 26.07 26.27 2,514,040 +0.31(+1.19%)
Feb 23, 2012 25.62 26.05 25.57 25.96 1,045,715 +0.01(+0.02%)
Feb 22, 2012 25.69 25.98 25.65 25.96 937,607 +0.01(+0.05%)
Feb 21, 2012 26.00 26.05 25.82 25.94 1,394,636 -0.13(-0.49%)
Feb 17, 2012 25.92 26.14 25.86 26.07 772,609 -0.16(-0.61%)
Feb 16, 2012 26.02 26.28 25.94 26.23 528,352 +0.33(+1.29%)
Feb 15, 2012 25.91 26.04 25.85 25.90 1,067,526 -0.16(-0.63%)
Feb 14, 2012 25.98 26.08 25.88 26.06 485,468 +0.05(+0.20%)
Feb 13, 2012 25.95 26.03 25.84 26.01 1,961,291 +0.14(+0.56%)
Feb 10, 2012 25.96 25.98 25.72 25.86 849,009 +0.01(+0.02%)
Feb 09, 2012 25.80 25.92 25.68 25.86 703,411 +0.22(+0.84%)
Feb 08, 2012 25.82 25.91 25.60 25.64 670,451 -0.12(-0.46%)
Feb 07, 2012 25.83 25.91 25.69 25.76 1,009,261 +0.32(+1.25%)
Feb 06, 2012 25.40 25.50 25.34 25.44 986,157 +0.18(+0.71%)
Feb 03, 2012 25.17 25.30 25.09 25.27 1,411,207 +0.50(+2.03%)
Feb 02, 2012 24.84 24.89 24.76 24.76 534,265 -0.05(-0.20%)
Feb 01, 2012 24.83 25.01 24.79 24.81 1,071,089 +0.56(+2.32%)
Jan 31, 2012 24.41 24.44 24.15 24.25 914,419 -0.18(-0.74%)
Jan 30, 2012 24.28 24.44 24.23 24.43 874,364 +0.08(+0.35%)
Jan 27, 2012 24.51 24.61 24.31 24.35 863,850 -0.16(-0.67%)
Jan 26, 2012 24.55 24.60 24.35 24.51 1,048,073 +0.18(+0.75%)
Jan 25, 2012 24.08 24.35 24.00 24.33 771,499 +0.13(+0.55%)
Jan 24, 2012 24.26 24.31 24.16 24.19 758,255 +0.09(+0.37%)
Jan 23, 2012 24.03 24.19 23.98 24.11 675,303 +0.12(+0.50%)
Jan 20, 2012 23.94 24.02 23.88 23.98 834,392 +0.36(+1.51%)
Jan 19, 2012 23.61 23.69 23.47 23.63 2,054,345 -0.34(-1.42%)
Jan 18, 2012 23.96 24.14 23.92 23.97 927,705 +0.02(+0.10%)
Jan 17, 2012 24.10 24.11 23.94 23.94 1,110,080 -0.08(-0.35%)
Jan 13, 2012 23.79 24.03 23.67 24.03 2,102,451 -0.14(-0.57%)
Jan 12, 2012 24.16 24.23 24.02 24.16 898,433 +0.19(+0.78%)
Jan 11, 2012 24.09 24.17 23.93 23.98 1,427,026 -0.67(-2.73%)
Jan 10, 2012 24.68 24.81 24.60 24.65 993,264 +0.12(+0.48%)
Jan 09, 2012 24.54 24.59 24.44 24.53 503,351 -0.07(-0.27%)
Jan 06, 2012 24.87 24.87 24.51 24.60 804,147 -0.21(-0.85%)
Jan 05, 2012 24.77 24.81 24.60 24.81 891,821 -0.28(-1.12%)
Jan 04, 2012 25.22 25.23 24.96 25.09 1,702,147 +0.14(+0.55%)
Dec 30, 2011 24.87 25.01 24.85 24.95 414,699 +0.05(+0.19%)
Dec 29, 2011 24.86 24.98 24.69 24.90 353,643 -0.03(-0.11%)
Dec 28, 2011 25.13 25.13 24.88 24.93 349,464 +0.04(+0.18%)
Dec 27, 2011 24.82 24.93 24.78 24.89 511,792 +0.14(+0.58%)
Dec 23, 2011 24.68 24.85 24.58 24.74 335,231 +0.31(+1.25%)
Dec 21, 2011 24.32 24.53 24.24 24.44 861,013 -0.04(-0.17%)
Dec 20, 2011 24.22 24.51 24.21 24.48 389,283 +0.35(+1.46%)
Dec 19, 2011 24.23 24.47 24.13 24.13 705,795 -0.07(-0.30%)
Dec 16, 2011 24.46 24.49 24.04 24.20 1,407,275 -0.31(-1.26%)
Dec 15, 2011 24.47 24.63 24.43 24.51 874,432 -0.09(-0.36%)
Dec 14, 2011 24.84 24.95 24.43 24.60 854,811 +0.13(+0.55%)
Dec 13, 2011 24.75 24.96 24.46 24.46 737,687 -0.13(-0.55%)
Dec 12, 2011 24.84 24.87 24.53 24.60 485,532 -0.18(-0.72%)
Dec 09, 2011 24.73 24.83 24.59 24.78 626,548 +0.05(+0.19%)
Dec 08, 2011 24.92 25.03 24.68 24.73 1,185,799 -0.02(-0.10%)
Dec 07, 2011 24.41 24.94 24.29 24.75 1,640,091 +0.37(+1.51%)
Dec 06, 2011 24.23 24.45 24.18 24.38 551,490 +0.23(+0.94%)
Dec 05, 2011 24.33 24.33 24.08 24.16 1,107,951 +0.02(+0.08%)
Dec 02, 2011 24.47 24.55 24.14 24.14 674,809 -0.21(-0.85%)
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.