Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.93 26.12 25.87 26.02 8,985,780 +0.22(+0.84%)
Mar 29, 2012 25.74 25.86 25.66 25.81 5,998,242 -0.02(-0.08%)
Mar 28, 2012 25.76 25.84 25.71 25.83 3,859,504 +0.03(+0.10%)
Mar 27, 2012 25.89 25.97 25.78 25.80 4,599,286 -0.09(-0.33%)
Mar 26, 2012 25.73 25.96 25.71 25.89 7,776,815 +0.26(+1.00%)
Mar 23, 2012 25.47 25.68 25.43 25.63 5,732,574 +0.16(+0.62%)
Mar 22, 2012 25.49 25.52 25.33 25.47 5,765,289 +0.02(+0.08%)
Mar 21, 2012 25.51 25.52 25.22 25.45 7,819,400 -0.12(-0.46%)
Mar 20, 2012 25.41 25.62 25.40 25.57 6,191,760 +0.03(+0.10%)
Mar 19, 2012 25.63 25.70 25.45 25.54 4,930,714 -0.07(-0.28%)
Mar 16, 2012 25.56 25.95 25.50 25.62 8,099,415 +0.09(+0.36%)
Mar 15, 2012 25.33 25.54 25.25 25.52 5,423,447 +0.13(+0.49%)
Mar 14, 2012 25.40 25.54 25.31 25.40 5,071,337 -0.06(-0.23%)
Mar 13, 2012 25.48 25.50 25.28 25.46 7,218,531 +0.05(+0.21%)
Mar 12, 2012 25.25 25.50 25.19 25.40 5,467,977 -0.05(-0.18%)
Mar 09, 2012 25.38 25.52 25.27 25.45 4,974,269 +0.07(+0.29%)
Mar 08, 2012 25.49 25.52 25.37 25.38 5,343,233 +0.01(+0.03%)
Mar 07, 2012 25.31 25.44 25.25 25.37 6,478,251 +0.07(+0.26%)
Mar 06, 2012 25.43 25.51 25.25 25.31 5,503,065 -0.16(-0.62%)
Mar 05, 2012 25.11 25.65 25.10 25.46 7,727,415 +0.27(+1.07%)
Mar 02, 2012 25.09 25.33 25.07 25.19 7,765,661 +0.01(+0.05%)
Mar 01, 2012 25.31 25.35 25.01 25.18 10,002,472 -0.09(-0.37%)
Feb 29, 2012 25.13 25.41 25.09 25.27 7,072,430 +0.15(+0.58%)
Feb 28, 2012 25.02 25.14 24.91 25.13 11,661,798 +0.03(+0.13%)
Feb 27, 2012 25.11 25.17 25.07 25.09 11,326,771 -0.07(-0.29%)
Feb 24, 2012 25.44 25.54 25.07 25.17 15,127,029 -0.32(-1.24%)
Feb 23, 2012 25.49 25.93 25.42 25.48 8,649,544 -0.02(-0.08%)
Feb 22, 2012 25.25 25.52 25.21 25.50 9,973,163 +0.28(+1.12%)
Feb 21, 2012 25.31 25.39 25.08 25.22 7,739,830 -0.07(-0.29%)
Feb 17, 2012 25.71 25.90 25.14 25.29 21,376,430 -0.95(-3.62%)
Feb 16, 2012 26.23 26.34 26.06 26.24 5,721,228 +0.11(+0.43%)
Feb 15, 2012 26.30 26.39 26.00 26.13 6,171,222 -0.13(-0.48%)
Feb 14, 2012 25.95 26.31 25.95 26.26 8,491,651 +0.30(+1.17%)
Feb 13, 2012 25.82 26.07 25.80 25.95 6,215,496 +0.16(+0.64%)
Feb 10, 2012 25.58 25.79 25.54 25.79 4,936,339 +0.01(+0.03%)
Feb 09, 2012 25.76 25.87 25.60 25.78 8,392,838 +0.04(+0.15%)
Feb 08, 2012 25.99 26.06 25.72 25.74 9,578,219 -0.24(-0.94%)
Feb 07, 2012 26.18 26.26 25.92 25.99 7,856,780 -0.18(-0.71%)
Feb 06, 2012 26.26 26.37 26.16 26.17 5,580,050 -0.12(-0.45%)
Feb 03, 2012 26.54 26.66 26.28 26.29 6,614,701 -0.05(-0.20%)
Feb 02, 2012 26.49 26.55 26.14 26.34 7,308,707 -0.06(-0.22%)
Feb 01, 2012 26.49 26.64 26.37 26.40 4,687,789 +0.13(+0.48%)
Jan 31, 2012 26.37 26.42 26.14 26.28 3,930,855 -0.02(-0.08%)
Jan 30, 2012 26.23 26.37 26.18 26.30 4,373,317 -0.11(-0.42%)
Jan 27, 2012 26.64 26.70 26.26 26.41 4,042,086 -0.24(-0.89%)
Jan 26, 2012 26.82 26.92 26.57 26.64 4,007,483 -0.15(-0.57%)
Jan 25, 2012 26.55 26.82 26.37 26.80 4,633,589 +0.34(+1.30%)
Jan 24, 2012 26.75 26.75 26.45 26.45 5,006,482 -0.35(-1.30%)
Jan 23, 2012 26.84 26.84 26.60 26.80 3,583,516 -0.03(-0.10%)
Jan 20, 2012 26.96 26.97 26.55 26.83 5,537,144 -0.18(-0.68%)
Jan 19, 2012 27.07 27.08 26.86 27.01 2,948,221 -0.07(-0.24%)
Jan 18, 2012 26.90 27.08 26.81 27.08 5,631,809 +0.18(+0.69%)
Jan 17, 2012 26.92 27.09 26.82 26.90 4,425,729 +0.09(+0.32%)
Jan 13, 2012 26.73 26.88 26.70 26.81 4,697,695 +0.00(+0.00%)
Jan 12, 2012 26.67 26.85 26.67 26.81 4,456,073 +0.15(+0.54%)
Jan 11, 2012 26.51 26.71 26.51 26.66 4,621,287 +0.06(+0.22%)
Jan 10, 2012 26.45 26.64 26.41 26.61 5,587,783 +0.22(+0.83%)
Jan 09, 2012 26.44 26.49 26.28 26.39 4,274,322 -0.05(-0.17%)
Jan 06, 2012 26.72 26.74 26.43 26.43 6,006,567 -0.23(-0.85%)
Jan 05, 2012 26.49 26.68 26.43 26.66 6,177,396 +0.12(+0.44%)
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.