Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.90 27.00 26.14 26.14 9,614,914 +0.04(+0.15%)
Mar 29, 2012 26.17 26.31 25.82 26.10 6,202,164 -0.16(-0.61%)
Mar 28, 2012 26.68 26.69 25.92 26.26 7,078,791 -0.42(-1.57%)
Mar 27, 2012 26.85 26.89 26.62 26.68 5,860,773 -0.19(-0.71%)
Mar 26, 2012 26.54 26.89 26.52 26.87 6,739,096 +0.41(+1.55%)
Mar 23, 2012 26.43 26.49 25.91 26.46 6,300,808 +0.22(+0.84%)
Mar 22, 2012 25.91 26.28 25.75 26.24 4,090,021 +0.18(+0.69%)
Mar 21, 2012 26.10 26.34 25.96 26.06 5,529,679 -0.07(-0.27%)
Mar 20, 2012 25.65 26.30 25.49 26.13 7,585,379 +0.05(+0.19%)
Mar 19, 2012 25.63 26.14 25.55 26.08 13,254,950 +0.69(+2.72%)
Mar 16, 2012 25.44 25.50 25.04 25.39 8,005,568 -0.25(-0.98%)
Mar 15, 2012 25.24 25.67 24.97 25.64 4,972,156 +0.20(+0.79%)
Mar 14, 2012 25.48 25.57 25.15 25.44 4,369,026 -0.01(-0.04%)
Mar 13, 2012 25.20 25.48 25.10 25.45 4,163,043 +0.36(+1.43%)
Mar 12, 2012 24.89 25.15 24.82 25.09 4,086,747 +0.09(+0.36%)
Mar 09, 2012 24.94 25.25 24.88 25.00 4,734,945 +0.11(+0.44%)
Mar 08, 2012 24.64 25.19 24.54 24.89 6,863,660 +0.37(+1.51%)
Mar 07, 2012 24.34 24.59 24.26 24.52 5,011,911 +0.25(+1.03%)
Mar 06, 2012 24.32 24.49 24.18 24.27 6,711,457 -0.34(-1.38%)
Mar 05, 2012 24.32 24.67 24.17 24.61 7,069,521 +0.20(+0.82%)
Mar 02, 2012 24.65 24.97 24.39 24.41 8,052,119 -0.64(-2.55%)
Mar 01, 2012 25.43 26.00 24.86 25.05 24,418,280 +1.69(+7.23%)
Feb 29, 2012 23.52 23.71 23.34 23.36 11,494,463 -0.35(-1.48%)
Feb 28, 2012 23.04 23.77 22.98 23.71 8,302,113 +0.64(+2.77%)
Feb 27, 2012 22.58 23.17 22.53 23.07 6,719,505 +0.50(+2.22%)
Feb 24, 2012 22.79 23.21 22.35 22.57 11,986,815 -0.95(-4.04%)
Feb 23, 2012 22.87 23.57 22.76 23.52 13,184,547 +0.54(+2.35%)
Feb 22, 2012 22.86 23.11 22.81 22.98 6,247,563 +0.15(+0.66%)
Feb 21, 2012 22.87 22.96 22.68 22.83 6,991,139 +0.11(+0.48%)
Feb 17, 2012 22.56 22.88 22.45 22.72 5,227,358 +0.27(+1.20%)
Feb 16, 2012 22.40 22.69 22.29 22.45 5,684,037 +0.05(+0.22%)
Feb 15, 2012 22.43 22.72 22.29 22.40 7,694,173 +0.06(+0.27%)
Feb 14, 2012 22.03 22.53 22.00 22.34 13,274,049 +0.62(+2.85%)
Feb 13, 2012 21.67 21.77 21.50 21.72 4,364,616 +0.13(+0.60%)
Feb 10, 2012 21.35 21.59 21.23 21.59 4,820,388 +0.18(+0.84%)
Feb 09, 2012 21.33 21.45 21.15 21.41 4,579,945 +0.13(+0.61%)
Feb 08, 2012 21.65 21.66 21.23 21.28 7,903,978 -0.40(-1.85%)
Feb 07, 2012 21.62 21.88 21.48 21.68 6,554,019 +0.01(+0.05%)
Feb 06, 2012 21.45 21.68 21.36 21.67 5,265,169 -0.04(-0.18%)
Feb 03, 2012 21.48 21.86 21.33 21.71 7,698,274 +0.19(+0.88%)
Feb 02, 2012 21.06 21.65 20.42 21.52 21,022,040 +2.07(+10.64%)
Feb 01, 2012 19.10 19.56 19.09 19.45 7,294,098 +0.47(+2.48%)
Jan 31, 2012 18.90 19.19 18.77 18.98 5,777,571 +0.15(+0.80%)
Jan 30, 2012 18.81 18.90 18.53 18.83 4,086,226 -0.10(-0.53%)
Jan 27, 2012 18.74 19.00 18.68 18.93 3,652,232 +0.15(+0.80%)
Jan 26, 2012 19.02 19.17 18.68 18.78 4,727,835 -0.22(-1.16%)
Jan 25, 2012 18.62 19.05 18.56 19.00 5,109,412 +0.37(+1.99%)
Jan 24, 2012 18.54 18.66 18.40 18.63 4,906,514 -0.05(-0.27%)
Jan 23, 2012 18.62 18.81 18.46 18.68 5,384,488 +0.05(+0.27%)
Jan 20, 2012 19.42 19.44 18.43 18.63 10,979,765 -0.74(-3.82%)
Jan 19, 2012 18.67 19.67 18.60 19.37 18,886,970 +0.73(+3.92%)
Jan 18, 2012 18.23 18.68 18.17 18.64 5,265,830 +0.38(+2.08%)
Jan 17, 2012 18.63 18.71 18.24 18.26 3,305,678 +0.00(+0.00%)
Jan 13, 2012 18.02 18.39 17.99 18.26 2,763,607 +0.12(+0.66%)
Jan 12, 2012 18.00 18.19 17.81 18.14 3,811,507 +0.20(+1.11%)
Jan 11, 2012 18.04 18.10 17.80 17.94 3,876,358 -0.20(-1.10%)
Jan 10, 2012 18.24 18.24 17.93 18.14 4,800,735 +0.08(+0.44%)
Jan 09, 2012 17.97 18.09 17.75 18.06 4,900,221 +0.06(+0.33%)
Jan 06, 2012 18.19 18.36 17.97 18.00 4,581,273 -0.27(-1.48%)
Jan 05, 2012 18.31 18.51 17.76 18.27 9,735,273 -0.61(-3.23%)
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.