Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.11 26.30 26.05 26.29 20,632,730 +0.27(+1.03%)
Mar 29, 2012 26.13 26.22 25.87 26.02 25,689,250 -0.21(-0.78%)
Mar 28, 2012 26.45 26.65 26.17 26.23 23,785,620 -0.34(-1.26%)
Mar 27, 2012 26.53 26.70 26.48 26.56 18,534,212 +0.10(+0.36%)
Mar 26, 2012 26.19 26.50 26.12 26.47 17,528,464 +0.45(+1.72%)
Mar 23, 2012 25.81 26.05 25.75 26.02 15,725,835 +0.28(+1.09%)
Mar 22, 2012 25.70 25.97 25.69 25.74 18,975,314 -0.07(-0.28%)
Mar 21, 2012 25.93 25.93 25.76 25.81 16,792,436 -0.04(-0.16%)
Mar 20, 2012 25.78 25.96 25.75 25.85 20,230,702 -0.09(-0.34%)
Mar 19, 2012 25.98 26.04 25.91 25.94 14,237,033 -0.10(-0.37%)
Mar 16, 2012 26.13 26.24 26.00 26.04 27,102,994 -0.02(-0.08%)
Mar 15, 2012 26.12 26.19 25.98 26.06 17,886,452 -0.11(-0.42%)
Mar 14, 2012 26.28 26.29 26.08 26.17 17,173,652 -0.04(-0.16%)
Mar 13, 2012 25.93 26.22 25.81 26.21 21,890,742 +0.12(+0.47%)
Mar 12, 2012 25.82 26.09 25.78 26.09 15,881,638 +0.34(+1.33%)
Mar 09, 2012 25.66 25.95 25.65 25.74 65,027,464 +0.14(+0.55%)
Mar 08, 2012 25.76 25.89 25.57 25.60 59,770,716 +0.06(+0.23%)
Mar 07, 2012 25.56 25.63 25.27 25.54 24,640,298 -0.09(-0.35%)
Mar 06, 2012 26.00 26.28 25.54 25.63 26,882,920 -0.69(-2.63%)
Mar 05, 2012 26.02 26.37 26.01 26.32 27,259,274 +0.36(+1.37%)
Mar 02, 2012 25.76 26.08 25.72 25.97 19,061,454 +0.10(+0.37%)
Mar 01, 2012 26.12 26.13 25.78 25.87 26,369,308 -0.26(-1.00%)
Feb 29, 2012 26.34 26.35 26.10 26.13 22,259,482 -0.14(-0.55%)
Feb 28, 2012 26.12 26.35 26.02 26.28 13,820,041 +0.16(+0.60%)
Feb 27, 2012 25.98 26.19 25.90 26.12 24,116,650 -0.03(-0.13%)
Feb 24, 2012 26.35 26.36 26.11 26.15 12,399,668 -0.21(-0.80%)
Feb 23, 2012 26.09 26.37 26.09 26.37 15,085,301 +0.20(+0.76%)
Feb 22, 2012 26.06 26.17 25.95 26.17 14,362,032 +0.06(+0.24%)
Feb 21, 2012 26.34 26.45 26.07 26.11 15,849,181 -0.29(-1.12%)
Feb 17, 2012 26.44 26.62 26.24 26.40 26,238,600 +0.29(+1.10%)
Feb 16, 2012 26.07 26.12 25.88 26.11 15,238,144 +0.08(+0.32%)
Feb 15, 2012 26.19 26.21 25.94 26.03 17,797,072 -0.13(-0.50%)
Feb 14, 2012 26.09 26.18 25.98 26.16 16,312,388 +0.07(+0.26%)
Feb 13, 2012 26.09 26.18 26.00 26.09 16,974,418 +0.14(+0.53%)
Feb 10, 2012 25.98 26.02 25.87 25.95 15,367,092 -0.16(-0.63%)
Feb 09, 2012 26.28 26.37 26.11 26.12 14,018,393 -0.18(-0.70%)
Feb 08, 2012 26.39 26.43 26.17 26.30 16,553,288 -0.14(-0.54%)
Feb 07, 2012 26.20 26.55 26.19 26.45 18,180,686 +0.16(+0.60%)
Feb 06, 2012 26.16 26.29 26.11 26.29 16,113,813 +0.02(+0.08%)
Feb 03, 2012 26.36 26.42 26.07 26.27 21,924,326 -0.05(-0.18%)
Feb 02, 2012 26.66 26.68 26.02 26.32 30,352,368 -0.13(-0.49%)
Feb 01, 2012 26.39 26.71 26.24 26.45 21,291,340 +0.25(+0.94%)
Jan 31, 2012 26.68 26.69 26.15 26.20 24,071,806 -0.42(-1.59%)
Jan 30, 2012 26.28 26.63 26.20 26.63 18,569,586 +0.25(+0.96%)
Jan 27, 2012 26.52 26.56 26.17 26.37 17,703,282 -0.18(-0.67%)
Jan 26, 2012 26.59 26.66 26.39 26.55 18,095,056 +0.07(+0.26%)
Jan 25, 2012 26.41 26.56 26.19 26.48 21,142,104 -0.07(-0.26%)
Jan 24, 2012 26.68 26.85 26.46 26.55 19,198,862 +0.01(+0.03%)
Jan 23, 2012 26.67 26.77 26.48 26.54 19,684,518 -0.29(-1.10%)
Jan 20, 2012 26.92 26.98 26.65 26.84 22,398,894 -0.04(-0.15%)
Jan 19, 2012 26.63 27.00 26.52 26.88 24,168,300 +0.27(+1.00%)
Jan 18, 2012 26.46 26.67 26.45 26.61 21,486,326 +0.03(+0.13%)
Jan 17, 2012 26.38 26.63 26.27 26.58 24,179,756 +0.34(+1.31%)
Jan 13, 2012 26.32 26.36 26.03 26.24 14,134,832 -0.20(-0.75%)
Jan 12, 2012 26.44 26.48 26.30 26.43 14,505,413 +0.14(+0.52%)
Jan 11, 2012 26.30 26.37 26.18 26.30 17,448,018 -0.08(-0.29%)
Jan 10, 2012 26.53 26.56 26.29 26.37 16,601,443 +0.09(+0.34%)
Jan 09, 2012 26.25 26.34 25.94 26.28 20,312,388 -0.05(-0.21%)
Jan 06, 2012 26.53 26.53 26.31 26.34 24,432,436 -0.18(-0.70%)
Jan 05, 2012 26.11 26.70 26.04 26.52 30,654,538 +0.27(+1.04%)
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.