Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 22.96 23.24 22.78 22.81 7,947,993 -0.16(-0.68%)
Jan 31, 2012 22.90 23.12 22.87 22.96 3,481,721 +0.09(+0.37%)
Jan 30, 2012 22.70 22.98 22.51 22.88 3,152,717 +0.03(+0.14%)
Jan 27, 2012 22.89 23.02 22.72 22.84 3,011,683 -0.13(-0.55%)
Jan 26, 2012 23.48 23.48 22.79 22.97 6,093,976 -0.47(-2.00%)
Jan 25, 2012 23.16 23.47 22.98 23.44 3,631,567 +0.29(+1.25%)
Jan 24, 2012 23.03 23.35 22.75 23.15 5,412,405 +0.04(+0.17%)
Jan 23, 2012 23.33 23.68 22.99 23.11 3,337,177 -0.21(-0.90%)
Jan 20, 2012 23.24 23.46 23.10 23.32 3,691,468 +0.08(+0.33%)
Jan 19, 2012 23.28 23.49 22.93 23.24 4,644,170 -0.03(-0.14%)
Jan 18, 2012 23.10 23.35 22.77 23.27 3,530,393 +0.10(+0.45%)
Jan 17, 2012 23.23 23.25 23.02 23.17 4,936,670 +0.13(+0.55%)
Jan 13, 2012 23.05 23.24 22.99 23.04 4,132,366 -0.18(-0.79%)
Jan 12, 2012 22.98 23.26 22.88 23.23 5,373,760 +0.22(+0.96%)
Jan 11, 2012 23.35 23.39 22.88 23.00 7,646,085 -0.40(-1.69%)
Jan 10, 2012 23.54 23.66 23.20 23.40 4,594,393 -0.15(-0.64%)
Jan 09, 2012 23.40 23.59 23.26 23.55 3,712,557 +0.21(+0.89%)
Jan 06, 2012 23.63 23.64 23.31 23.34 2,959,708 -0.27(-1.14%)
Jan 05, 2012 23.58 23.65 23.09 23.61 5,794,043 -0.03(-0.13%)
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.