Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.37 25.44 24.79 24.80 8,401,687 -0.42(-1.67%)
Mar 29, 2012 25.21 25.25 24.94 25.22 5,131,206 -0.07(-0.27%)
Mar 28, 2012 25.60 25.66 25.14 25.29 5,555,850 -0.33(-1.30%)
Mar 27, 2012 25.83 25.91 25.54 25.62 6,465,631 -0.09(-0.35%)
Mar 26, 2012 25.14 25.79 25.14 25.72 6,892,464 +0.74(+2.96%)
Mar 23, 2012 25.19 25.41 24.72 24.98 7,369,196 -0.34(-1.34%)
Mar 22, 2012 25.23 25.39 25.07 25.31 5,676,365 +0.01(+0.03%)
Mar 21, 2012 25.27 25.46 25.18 25.31 4,399,202 +0.03(+0.13%)
Mar 20, 2012 25.05 25.35 25.02 25.27 4,634,475 +0.15(+0.58%)
Mar 19, 2012 25.04 25.22 24.92 25.13 4,805,918 +0.03(+0.12%)
Mar 16, 2012 25.08 25.46 24.99 25.10 8,507,035 +0.02(+0.06%)
Mar 15, 2012 24.97 25.13 24.71 25.08 5,347,898 +0.11(+0.44%)
Mar 14, 2012 25.02 25.24 24.88 24.97 5,272,168 -0.25(-0.99%)
Mar 13, 2012 24.98 25.24 24.91 25.22 6,718,755 +0.29(+1.15%)
Mar 12, 2012 24.72 25.06 24.65 24.94 7,293,413 +0.16(+0.66%)
Mar 09, 2012 24.96 25.06 24.77 24.77 5,416,908 -0.09(-0.38%)
Mar 08, 2012 24.68 25.03 24.66 24.87 4,341,858 +0.23(+0.95%)
Mar 07, 2012 24.61 24.75 24.50 24.63 5,402,959 +0.14(+0.59%)
Mar 06, 2012 24.64 24.77 24.45 24.49 5,770,265 -0.36(-1.43%)
Mar 05, 2012 24.79 24.95 24.74 24.84 4,883,344 -0.05(-0.21%)
Mar 02, 2012 24.89 24.98 24.80 24.90 6,283,645 +0.00(+0.01%)
Mar 01, 2012 24.89 25.02 24.73 24.89 6,784,733 +0.20(+0.81%)
Feb 29, 2012 24.93 24.94 24.69 24.69 6,229,835 -0.24(-0.96%)
Feb 28, 2012 25.03 25.12 24.77 24.93 7,091,328 -0.10(-0.42%)
Feb 27, 2012 24.60 25.36 24.54 25.04 5,679,771 +0.28(+1.14%)
Feb 24, 2012 24.29 24.78 24.22 24.75 6,165,977 +0.43(+1.78%)
Feb 23, 2012 24.48 24.59 24.27 24.32 6,456,317 -0.15(-0.62%)
Feb 22, 2012 24.41 24.60 24.30 24.47 5,231,197 -0.02(-0.06%)
Feb 21, 2012 24.86 24.89 24.33 24.49 5,213,103 -0.37(-1.50%)
Feb 17, 2012 25.15 25.27 24.71 24.86 7,664,650 -0.15(-0.59%)
Feb 16, 2012 24.30 25.16 24.28 25.01 14,019,347 +0.79(+3.26%)
Feb 15, 2012 24.42 24.79 24.18 24.22 8,161,331 -0.06(-0.26%)
Feb 14, 2012 23.87 24.29 23.85 24.28 5,255,809 +0.15(+0.62%)
Feb 13, 2012 24.03 24.14 23.79 24.13 4,963,422 +0.29(+1.23%)
Feb 10, 2012 23.84 24.04 23.69 23.84 6,052,082 -0.22(-0.92%)
Feb 09, 2012 23.75 24.09 23.59 24.06 6,885,963 +0.46(+1.93%)
Feb 08, 2012 23.20 23.99 23.16 23.61 9,699,760 +0.69(+2.99%)
Feb 07, 2012 22.51 22.97 22.36 22.92 6,906,624 +0.48(+2.12%)
Feb 06, 2012 22.52 22.60 22.32 22.44 5,782,048 -0.11(-0.47%)
Feb 03, 2012 22.13 22.65 22.10 22.55 5,979,280 +0.58(+2.64%)
Feb 02, 2012 21.98 22.23 21.85 21.97 5,811,345 -0.11(-0.49%)
Feb 01, 2012 22.22 22.50 22.06 22.08 8,210,278 -0.15(-0.68%)
Jan 31, 2012 22.17 22.38 22.14 22.23 3,596,619 +0.08(+0.37%)
Jan 30, 2012 21.98 22.25 21.80 22.15 3,256,758 +0.03(+0.15%)
Jan 27, 2012 22.16 22.28 21.99 22.11 3,111,070 -0.12(-0.55%)
Jan 26, 2012 22.73 22.73 22.06 22.24 6,295,079 -0.45(-2.00%)
Jan 25, 2012 22.42 22.72 22.25 22.69 3,751,410 +0.28(+1.25%)
Jan 24, 2012 22.29 22.61 22.03 22.41 5,591,016 +0.04(+0.17%)
Jan 23, 2012 22.59 22.92 22.26 22.37 3,447,305 -0.20(-0.90%)
Jan 20, 2012 22.50 22.71 22.36 22.57 3,813,287 +0.07(+0.33%)
Jan 19, 2012 22.54 22.74 22.20 22.50 4,797,428 -0.03(-0.13%)
Jan 18, 2012 22.36 22.61 22.04 22.53 3,646,897 +0.10(+0.45%)
Jan 17, 2012 22.48 22.50 22.29 22.43 5,099,581 +0.12(+0.55%)
Jan 13, 2012 22.31 22.50 22.26 22.31 4,268,735 -0.18(-0.79%)
Jan 12, 2012 22.24 22.52 22.15 22.48 5,551,095 +0.21(+0.96%)
Jan 11, 2012 22.61 22.65 22.15 22.27 7,898,407 -0.38(-1.69%)
Jan 10, 2012 22.79 22.91 22.46 22.65 4,746,009 -0.15(-0.65%)
Jan 09, 2012 22.65 22.83 22.51 22.80 3,835,072 +0.20(+0.89%)
Jan 06, 2012 22.88 22.88 22.57 22.60 3,057,379 -0.26(-1.14%)
Jan 05, 2012 22.82 22.89 22.36 22.86 5,985,248 -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.