Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.06 26.14 25.47 25.48 8,179,199 -0.43(-1.67%)
Mar 29, 2012 25.89 25.94 25.62 25.91 4,995,325 -0.07(-0.27%)
Mar 28, 2012 26.30 26.35 25.82 25.98 5,408,724 -0.34(-1.30%)
Mar 27, 2012 26.53 26.62 26.23 26.32 6,294,412 -0.09(-0.35%)
Mar 26, 2012 25.83 26.50 25.83 26.41 6,709,942 +0.76(+2.96%)
Mar 23, 2012 25.88 26.11 25.39 25.66 7,174,050 -0.35(-1.34%)
Mar 22, 2012 25.91 26.08 25.75 26.00 5,526,047 +0.01(+0.03%)
Mar 21, 2012 25.96 26.15 25.86 25.99 4,282,705 +0.03(+0.13%)
Mar 20, 2012 25.73 26.04 25.70 25.96 4,511,748 +0.15(+0.58%)
Mar 19, 2012 25.73 25.90 25.59 25.81 4,678,651 +0.03(+0.12%)
Mar 16, 2012 25.76 26.15 25.67 25.78 8,281,756 +0.02(+0.06%)
Mar 15, 2012 25.65 25.81 25.38 25.77 5,206,279 +0.11(+0.44%)
Mar 14, 2012 25.70 25.93 25.55 25.65 5,132,553 -0.26(-0.99%)
Mar 13, 2012 25.66 25.93 25.58 25.91 6,540,833 +0.29(+1.15%)
Mar 12, 2012 25.40 25.74 25.32 25.61 7,100,273 +0.17(+0.66%)
Mar 09, 2012 25.64 25.74 25.44 25.45 5,273,460 -0.10(-0.38%)
Mar 08, 2012 25.35 25.71 25.33 25.54 4,226,879 +0.24(+0.94%)
Mar 07, 2012 25.28 25.43 25.16 25.30 5,259,881 +0.05(+0.21%)
Mar 06, 2012 25.40 25.54 25.21 25.25 5,596,087 -0.37(-1.43%)
Mar 05, 2012 25.56 25.73 25.51 25.62 4,735,938 -0.05(-0.21%)
Mar 02, 2012 25.66 25.76 25.57 25.67 6,093,970 +0.00(+0.01%)
Mar 01, 2012 25.66 25.79 25.49 25.67 6,579,932 +0.21(+0.81%)
Feb 29, 2012 25.71 25.71 25.46 25.46 6,041,785 -0.25(-0.96%)
Feb 28, 2012 25.81 25.90 25.54 25.71 6,877,272 -0.11(-0.42%)
Feb 27, 2012 25.37 26.15 25.30 25.82 5,508,324 +0.29(+1.14%)
Feb 24, 2012 25.04 25.55 24.97 25.52 5,979,853 +0.45(+1.78%)
Feb 23, 2012 25.24 25.35 25.02 25.08 6,261,430 -0.16(-0.61%)
Feb 22, 2012 25.17 25.36 25.05 25.23 5,073,291 -0.02(-0.06%)
Feb 21, 2012 25.63 25.67 25.09 25.25 5,055,743 -0.39(-1.50%)
Feb 17, 2012 25.94 26.06 25.48 25.63 7,433,289 -0.15(-0.59%)
Feb 16, 2012 25.06 25.95 25.04 25.79 13,596,166 +0.81(+3.26%)
Feb 15, 2012 25.18 25.56 24.93 24.97 7,914,977 -0.07(-0.26%)
Feb 14, 2012 24.62 25.04 24.59 25.04 5,097,160 +0.15(+0.62%)
Feb 13, 2012 24.78 24.89 24.53 24.88 4,813,599 +0.30(+1.23%)
Feb 10, 2012 24.58 24.79 24.43 24.58 5,869,397 -0.23(-0.92%)
Feb 09, 2012 24.49 24.84 24.32 24.81 6,678,107 +0.47(+1.93%)
Feb 08, 2012 23.92 24.74 23.88 24.34 9,406,968 +0.71(+2.99%)
Feb 07, 2012 23.21 23.69 23.05 23.63 6,698,144 +0.49(+2.12%)
Feb 06, 2012 23.22 23.31 23.01 23.14 5,607,514 -0.11(-0.47%)
Feb 03, 2012 22.82 23.36 22.79 23.25 5,798,792 +0.60(+2.64%)
Feb 02, 2012 22.66 22.92 22.53 22.65 5,635,927 -0.11(-0.49%)
Feb 01, 2012 22.92 23.20 22.74 22.77 7,962,447 -0.16(-0.68%)
Jan 31, 2012 22.86 23.08 22.83 22.92 3,488,053 +0.09(+0.37%)
Jan 30, 2012 22.66 22.94 22.47 22.84 3,158,451 +0.03(+0.15%)
Jan 27, 2012 22.85 22.98 22.68 22.80 3,017,161 -0.13(-0.55%)
Jan 26, 2012 23.43 23.43 22.75 22.93 6,105,058 -0.47(-2.00%)
Jan 25, 2012 23.12 23.42 22.94 23.40 3,638,172 +0.29(+1.25%)
Jan 24, 2012 22.99 23.31 22.71 23.11 5,422,248 +0.04(+0.17%)
Jan 23, 2012 23.29 23.63 22.95 23.07 3,343,246 -0.21(-0.90%)
Jan 20, 2012 23.20 23.42 23.06 23.28 3,698,181 +0.08(+0.33%)
Jan 19, 2012 23.24 23.45 22.89 23.20 4,652,615 -0.03(-0.14%)
Jan 18, 2012 23.06 23.31 22.72 23.23 3,536,813 +0.10(+0.45%)
Jan 17, 2012 23.18 23.20 22.98 23.13 4,945,648 +0.13(+0.55%)
Jan 13, 2012 23.00 23.20 22.95 23.00 4,139,881 -0.18(-0.79%)
Jan 12, 2012 22.94 23.22 22.84 23.18 5,383,532 +0.22(+0.96%)
Jan 11, 2012 23.31 23.35 22.84 22.96 7,659,990 -0.40(-1.69%)
Jan 10, 2012 23.50 23.62 23.16 23.36 4,602,748 -0.15(-0.65%)
Jan 09, 2012 23.36 23.54 23.21 23.51 3,719,309 +0.21(+0.89%)
Jan 06, 2012 23.59 23.59 23.27 23.30 2,965,090 -0.27(-1.14%)
Jan 05, 2012 23.53 23.61 23.05 23.57 5,804,580 -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.