Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.42 25.49 24.84 24.85 8,386,435 -0.42(-1.67%)
Mar 29, 2012 25.25 25.30 24.99 25.27 5,121,891 -0.07(-0.27%)
Mar 28, 2012 25.65 25.70 25.18 25.34 5,545,764 -0.33(-1.30%)
Mar 27, 2012 25.87 25.96 25.58 25.67 6,453,893 -0.09(-0.35%)
Mar 26, 2012 25.19 25.84 25.19 25.76 6,879,952 +0.74(+2.96%)
Mar 23, 2012 25.24 25.46 24.76 25.02 7,355,818 -0.34(-1.34%)
Mar 22, 2012 25.27 25.44 25.12 25.36 5,666,060 +0.01(+0.03%)
Mar 21, 2012 25.32 25.50 25.22 25.35 4,391,215 +0.03(+0.13%)
Mar 20, 2012 25.09 25.40 25.06 25.32 4,626,061 +0.15(+0.58%)
Mar 19, 2012 25.09 25.26 24.96 25.17 4,797,193 +0.03(+0.11%)
Mar 16, 2012 25.12 25.51 25.03 25.14 8,491,591 +0.02(+0.06%)
Mar 15, 2012 25.02 25.17 24.76 25.13 5,338,190 +0.11(+0.44%)
Mar 14, 2012 25.07 25.29 24.92 25.02 5,262,597 -0.25(-0.99%)
Mar 13, 2012 25.03 25.29 24.95 25.27 6,706,558 +0.29(+1.15%)
Mar 12, 2012 24.77 25.10 24.69 24.98 7,280,172 +0.16(+0.66%)
Mar 09, 2012 25.00 25.10 24.81 24.82 5,407,074 -0.09(-0.38%)
Mar 08, 2012 24.73 25.07 24.70 24.91 4,333,976 +0.23(+0.94%)
Mar 07, 2012 24.66 24.80 24.54 24.68 5,393,150 +0.14(+0.59%)
Mar 06, 2012 24.68 24.81 24.50 24.53 5,759,789 -0.36(-1.43%)
Mar 05, 2012 24.83 25.00 24.78 24.89 4,874,479 -0.05(-0.21%)
Mar 02, 2012 24.93 25.03 24.84 24.94 6,272,237 +0.00(+0.01%)
Mar 01, 2012 24.93 25.06 24.77 24.94 6,772,415 +0.20(+0.82%)
Feb 29, 2012 24.98 24.98 24.73 24.74 6,218,525 -0.24(-0.96%)
Feb 28, 2012 25.08 25.17 24.81 24.98 7,078,453 -0.11(-0.42%)
Feb 27, 2012 24.65 25.41 24.59 25.08 5,669,459 +0.28(+1.14%)
Feb 24, 2012 24.33 24.82 24.26 24.80 6,154,782 +0.43(+1.78%)
Feb 23, 2012 24.53 24.63 24.31 24.37 6,444,596 -0.15(-0.62%)
Feb 22, 2012 24.46 24.64 24.34 24.52 5,221,700 -0.02(-0.06%)
Feb 21, 2012 24.91 24.94 24.37 24.53 5,203,638 -0.37(-1.50%)
Feb 17, 2012 25.20 25.32 24.76 24.91 7,650,735 -0.15(-0.59%)
Feb 16, 2012 24.34 25.21 24.33 25.05 13,993,895 +0.79(+3.26%)
Feb 15, 2012 24.46 24.83 24.23 24.26 8,146,515 -0.06(-0.26%)
Feb 14, 2012 23.92 24.33 23.89 24.33 5,246,268 +0.15(+0.62%)
Feb 13, 2012 24.08 24.18 23.84 24.18 4,954,411 +0.29(+1.23%)
Feb 10, 2012 23.88 24.09 23.73 23.88 6,041,095 -0.22(-0.92%)
Feb 09, 2012 23.79 24.13 23.63 24.11 6,873,461 +0.46(+1.93%)
Feb 08, 2012 23.24 24.04 23.20 23.65 9,682,151 +0.69(+2.99%)
Feb 07, 2012 22.55 23.01 22.40 22.96 6,894,085 +0.48(+2.12%)
Feb 06, 2012 22.56 22.64 22.36 22.49 5,771,551 -0.11(-0.47%)
Feb 03, 2012 22.17 22.70 22.14 22.59 5,968,424 +0.58(+2.64%)
Feb 02, 2012 22.02 22.27 21.89 22.01 5,800,795 -0.11(-0.49%)
Feb 01, 2012 22.27 22.54 22.10 22.12 8,195,373 -0.15(-0.68%)
Jan 31, 2012 22.21 22.42 22.18 22.27 3,590,089 +0.08(+0.37%)
Jan 30, 2012 22.02 22.29 21.83 22.19 3,250,845 +0.03(+0.15%)
Jan 27, 2012 22.20 22.32 22.03 22.16 3,105,422 -0.12(-0.55%)
Jan 26, 2012 22.77 22.77 22.10 22.28 6,283,650 -0.45(-2.00%)
Jan 25, 2012 22.46 22.76 22.29 22.73 3,744,599 +0.28(+1.25%)
Jan 24, 2012 22.33 22.65 22.07 22.45 5,580,865 +0.04(+0.17%)
Jan 23, 2012 22.63 22.96 22.30 22.41 3,441,047 -0.20(-0.90%)
Jan 20, 2012 22.54 22.75 22.40 22.62 3,806,364 +0.07(+0.33%)
Jan 19, 2012 22.58 22.78 22.24 22.54 4,788,719 -0.03(-0.14%)
Jan 18, 2012 22.41 22.65 22.08 22.57 3,640,276 +0.10(+0.45%)
Jan 17, 2012 22.52 22.54 22.33 22.47 5,090,323 +0.12(+0.55%)
Jan 13, 2012 22.35 22.54 22.30 22.35 4,260,985 -0.18(-0.79%)
Jan 12, 2012 22.28 22.56 22.19 22.52 5,541,017 +0.22(+0.96%)
Jan 11, 2012 22.65 22.69 22.19 22.31 7,884,068 -0.38(-1.69%)
Jan 10, 2012 22.83 22.95 22.50 22.69 4,737,392 -0.15(-0.64%)
Jan 09, 2012 22.69 22.87 22.55 22.84 3,828,110 +0.20(+0.89%)
Jan 06, 2012 22.92 22.92 22.61 22.64 3,051,828 -0.26(-1.14%)
Jan 05, 2012 22.86 22.94 22.40 22.90 5,974,382 -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.