Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.39 28.45 28.02 28.11 43,024,388 -0.05(-0.16%)
Mar 29, 2012 27.75 28.18 27.67 28.16 39,615,976 +0.36(+1.29%)
Mar 28, 2012 28.13 28.25 27.80 27.80 35,151,340 -0.39(-1.38%)
Mar 27, 2012 28.24 28.28 28.07 28.19 24,365,066 +0.00(+0.00%)
Mar 26, 2012 28.01 28.26 27.96 28.19 32,799,664 +0.32(+1.13%)
Mar 23, 2012 27.94 27.99 27.68 27.88 24,901,400 -0.02(-0.07%)
Mar 22, 2012 27.73 27.95 27.61 27.89 23,394,944 +0.12(+0.43%)
Mar 21, 2012 27.79 27.89 27.70 27.77 22,212,840 +0.02(+0.09%)
Mar 20, 2012 27.65 27.90 27.56 27.75 22,681,308 +0.01(+0.04%)
Mar 19, 2012 27.66 27.90 27.54 27.74 26,937,038 +0.01(+0.04%)
Mar 16, 2012 27.82 27.96 27.70 27.73 54,672,268 -0.02(-0.07%)
Mar 15, 2012 27.50 27.85 27.43 27.75 34,191,884 +0.29(+1.06%)
Mar 14, 2012 27.45 27.90 27.34 27.46 46,734,368 -0.03(-0.11%)
Mar 13, 2012 27.12 27.50 27.12 27.49 33,786,416 +0.50(+1.87%)
Mar 12, 2012 27.00 27.08 26.91 26.98 24,006,744 -0.09(-0.31%)
Mar 09, 2012 26.94 27.16 26.87 27.07 29,406,616 +0.23(+0.86%)
Mar 08, 2012 27.00 27.04 26.75 26.84 37,261,516 -0.07(-0.26%)
Mar 07, 2012 26.58 27.00 26.52 26.91 32,720,804 +0.30(+1.15%)
Mar 06, 2012 26.25 26.63 26.20 26.61 37,182,024 +0.07(+0.24%)
Mar 05, 2012 26.91 26.91 26.36 26.54 32,331,888 -0.38(-1.39%)
Mar 02, 2012 26.90 27.03 26.77 26.91 29,634,028 +0.05(+0.20%)
Mar 01, 2012 27.06 27.14 26.71 26.86 39,412,796 -0.02(-0.07%)
Feb 29, 2012 27.25 27.30 26.84 26.88 41,855,084 -0.36(-1.32%)
Feb 28, 2012 26.93 27.30 26.82 27.24 32,815,612 +0.35(+1.30%)
Feb 27, 2012 26.52 27.20 26.45 26.89 46,022,316 +0.19(+0.71%)
Feb 24, 2012 26.72 26.80 26.45 26.70 39,311,240 +0.04(+0.15%)
Feb 23, 2012 26.56 26.86 26.35 26.66 33,799,100 -0.07(-0.26%)
Feb 22, 2012 27.06 27.35 26.51 26.73 51,973,008 -0.43(-1.58%)
Feb 21, 2012 27.34 27.37 27.01 27.16 34,908,352 -0.21(-0.77%)
Feb 17, 2012 26.86 27.50 26.82 27.37 74,254,032 +0.55(+2.03%)
Feb 16, 2012 26.40 26.95 26.35 26.82 42,445,668 +0.25(+0.92%)
Feb 15, 2012 26.88 26.88 26.50 26.58 35,814,064 -0.20(-0.75%)
Feb 14, 2012 26.57 26.78 26.50 26.78 25,408,874 +0.08(+0.30%)
Feb 13, 2012 26.83 26.84 26.52 26.70 24,721,536 +0.00(+0.02%)
Feb 10, 2012 26.74 26.79 26.45 26.70 33,624,236 -0.16(-0.61%)
Feb 09, 2012 26.91 27.00 26.79 26.86 35,754,200 +0.01(+0.04%)
Feb 08, 2012 26.66 26.99 26.61 26.85 37,058,584 +0.21(+0.79%)
Feb 07, 2012 26.63 26.74 26.43 26.64 33,100,770 -0.08(-0.30%)
Feb 06, 2012 26.55 26.73 26.36 26.72 36,771,852 -0.02(-0.07%)
Feb 03, 2012 26.66 26.95 26.58 26.74 42,194,132 +0.25(+0.94%)
Feb 02, 2012 26.59 26.74 26.46 26.49 34,769,960 -0.06(-0.23%)
Feb 01, 2012 26.74 26.84 26.51 26.55 46,330,152 +0.13(+0.49%)
Jan 31, 2012 26.79 26.80 26.28 26.42 45,321,248 -0.32(-1.20%)
Jan 30, 2012 26.51 26.80 26.27 26.74 60,644,816 +0.01(+0.04%)
Jan 27, 2012 26.66 26.84 26.59 26.73 50,589,868 -0.02(-0.07%)
Jan 26, 2012 26.95 27.00 26.60 26.75 61,662,884 -0.15(-0.56%)
Jan 25, 2012 26.84 26.95 26.50 26.90 54,745,988 +0.00(+0.02%)
Jan 24, 2012 26.70 26.98 26.61 26.89 56,205,348 +0.18(+0.69%)
Jan 23, 2012 26.35 26.89 26.34 26.71 69,663,136 +0.33(+1.25%)
Jan 20, 2012 25.87 26.47 25.50 26.38 101,282,200 +0.75(+2.93%)
Jan 19, 2012 25.52 25.68 25.37 25.63 64,908,876 +0.24(+0.95%)
Jan 18, 2012 25.13 25.48 25.01 25.39 62,686,528 +0.35(+1.40%)
Jan 17, 2012 25.18 25.40 24.97 25.04 60,433,776 -0.10(-0.40%)
Jan 13, 2012 25.69 25.72 25.10 25.14 63,317,336 -0.61(-2.37%)
Jan 12, 2012 25.85 25.90 25.54 25.75 44,420,412 -0.05(-0.19%)
Jan 11, 2012 25.43 25.89 25.34 25.80 57,169,912 +0.21(+0.82%)
Jan 10, 2012 25.71 25.92 25.51 25.59 41,046,124 +0.12(+0.49%)
Jan 09, 2012 25.40 25.56 25.22 25.46 47,462,352 +0.21(+0.85%)
Jan 06, 2012 25.21 25.40 25.01 25.25 36,345,172 -0.15(-0.59%)
Jan 05, 2012 25.06 25.45 24.98 25.40 49,490,572 +0.29(+1.15%)
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.