Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.46 26.47 26.22 26.25 22,157,468 -0.14(-0.55%)
Feb 28, 2012 26.24 26.47 26.14 26.40 13,756,705 +0.16(+0.60%)
Feb 27, 2012 26.10 26.32 26.02 26.24 24,006,126 -0.03(-0.13%)
Feb 24, 2012 26.47 26.48 26.23 26.27 12,342,842 -0.21(-0.80%)
Feb 23, 2012 26.21 26.49 26.21 26.49 15,016,166 +0.20(+0.76%)
Feb 22, 2012 26.18 26.29 26.07 26.29 14,296,212 +0.06(+0.24%)
Feb 21, 2012 26.46 26.57 26.19 26.23 15,776,545 -0.30(-1.12%)
Feb 17, 2012 26.56 26.74 26.36 26.52 26,118,352 +0.29(+1.10%)
Feb 16, 2012 26.19 26.24 26.00 26.23 15,168,309 +0.08(+0.32%)
Feb 15, 2012 26.32 26.33 26.06 26.15 17,715,510 -0.13(-0.50%)
Feb 14, 2012 26.21 26.30 26.10 26.28 16,237,629 +0.07(+0.26%)
Feb 13, 2012 26.21 26.30 26.12 26.21 16,896,626 +0.14(+0.53%)
Feb 10, 2012 26.10 26.14 25.99 26.07 15,296,666 -0.17(-0.63%)
Feb 09, 2012 26.40 26.49 26.23 26.24 13,954,148 -0.19(-0.70%)
Feb 08, 2012 26.51 26.55 26.29 26.43 16,477,426 -0.14(-0.54%)
Feb 07, 2012 26.32 26.67 26.31 26.57 18,097,364 +0.16(+0.60%)
Feb 06, 2012 26.28 26.41 26.23 26.41 16,039,964 +0.02(+0.08%)
Feb 03, 2012 26.48 26.54 26.19 26.39 21,823,848 -0.05(-0.18%)
Feb 02, 2012 26.78 26.80 26.14 26.44 30,213,266 -0.13(-0.49%)
Feb 01, 2012 26.51 26.83 26.36 26.57 21,193,764 +0.25(+0.94%)
Jan 31, 2012 26.80 26.82 26.27 26.32 23,961,488 -0.43(-1.59%)
Jan 30, 2012 26.40 26.76 26.32 26.75 18,484,482 +0.25(+0.96%)
Jan 27, 2012 26.64 26.69 26.29 26.49 17,622,150 -0.18(-0.67%)
Jan 26, 2012 26.71 26.79 26.51 26.67 18,012,128 +0.07(+0.26%)
Jan 25, 2012 26.53 26.68 26.32 26.60 21,045,212 -0.07(-0.26%)
Jan 24, 2012 26.80 26.97 26.58 26.67 19,110,876 +0.01(+0.03%)
Jan 23, 2012 26.80 26.89 26.60 26.67 19,594,306 -0.30(-1.10%)
Jan 20, 2012 27.04 27.10 26.77 26.96 22,296,242 -0.04(-0.15%)
Jan 19, 2012 26.76 27.12 26.64 27.00 24,057,540 +0.27(+1.00%)
Jan 18, 2012 26.58 26.79 26.58 26.73 21,387,856 +0.03(+0.13%)
Jan 17, 2012 26.50 26.75 26.39 26.70 24,068,942 +0.34(+1.30%)
Jan 13, 2012 26.45 26.48 26.15 26.36 14,070,053 -0.20(-0.75%)
Jan 12, 2012 26.56 26.60 26.43 26.56 14,438,936 +0.14(+0.52%)
Jan 11, 2012 26.43 26.49 26.30 26.42 17,368,054 -0.08(-0.29%)
Jan 10, 2012 26.65 26.68 26.41 26.49 16,525,360 +0.09(+0.34%)
Jan 09, 2012 26.37 26.46 26.06 26.40 20,219,298 -0.06(-0.21%)
Jan 06, 2012 26.65 26.65 26.43 26.46 24,320,464 -0.19(-0.70%)
Jan 05, 2012 26.23 26.82 26.16 26.65 30,514,050 +0.28(+1.04%)
Jan 04, 2012 26.31 26.37 26.07 26.37 19,942,174 +0.44(+1.70%)
Dec 30, 2011 25.99 26.01 25.91 25.93 11,428,229 -0.02(-0.08%)
Dec 29, 2011 25.86 25.96 25.79 25.95 9,942,183 +0.21(+0.80%)
Dec 28, 2011 25.92 26.00 25.72 25.74 10,543,182 -0.22(-0.85%)
Dec 27, 2011 25.99 26.07 25.94 25.96 10,972,753 -0.10(-0.40%)
Dec 23, 2011 25.92 26.07 25.89 26.07 13,885,021 +0.39(+1.53%)
Dec 21, 2011 25.49 25.73 25.46 25.68 19,106,372 +0.18(+0.70%)
Dec 20, 2011 25.26 25.55 25.10 25.50 28,077,902 +0.41(+1.65%)
Dec 19, 2011 25.06 25.31 24.99 25.08 23,999,376 +0.15(+0.61%)
Dec 16, 2011 25.10 25.19 24.77 24.93 38,518,180 -0.08(-0.30%)
Dec 15, 2011 24.71 25.23 24.69 25.01 46,365,956 +0.55(+2.25%)
Dec 14, 2011 24.02 24.60 24.00 24.46 32,774,014 +0.39(+1.63%)
Dec 13, 2011 24.22 24.32 23.98 24.07 26,633,506 -0.29(-1.19%)
Dec 12, 2011 24.47 24.53 24.20 24.36 18,291,202 -0.19(-0.76%)
Dec 09, 2011 24.29 24.66 24.22 24.54 58,635,024 +0.34(+1.39%)
Dec 08, 2011 24.53 24.58 24.12 24.20 61,625,912 -0.29(-1.18%)
Dec 07, 2011 24.27 24.61 24.21 24.49 30,311,748 +0.14(+0.59%)
Dec 06, 2011 24.37 24.49 24.25 24.35 20,199,004 +0.10(+0.40%)
Dec 05, 2011 24.61 24.66 24.11 24.25 24,988,600 -0.15(-0.62%)
Dec 02, 2011 24.70 24.70 24.33 24.40 21,060,660 -0.14(-0.56%)
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.