Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.47 26.49 26.23 26.27 22,146,980 -0.14(-0.55%)
Feb 28, 2012 26.25 26.49 26.15 26.41 13,750,194 +0.16(+0.60%)
Feb 27, 2012 26.11 26.33 26.03 26.25 23,994,764 -0.03(-0.13%)
Feb 24, 2012 26.49 26.49 26.25 26.29 12,337,000 -0.21(-0.80%)
Feb 23, 2012 26.22 26.51 26.22 26.50 15,009,059 +0.20(+0.76%)
Feb 22, 2012 26.19 26.31 26.08 26.30 14,289,446 +0.06(+0.24%)
Feb 21, 2012 26.47 26.59 26.20 26.24 15,769,078 -0.30(-1.11%)
Feb 17, 2012 26.58 26.75 26.37 26.53 26,105,990 +0.29(+1.10%)
Feb 16, 2012 26.20 26.25 26.01 26.25 15,161,130 +0.08(+0.32%)
Feb 15, 2012 26.33 26.34 26.07 26.16 17,707,126 -0.13(-0.50%)
Feb 14, 2012 26.22 26.31 26.11 26.29 16,229,944 +0.07(+0.26%)
Feb 13, 2012 26.22 26.31 26.14 26.22 16,888,628 +0.14(+0.53%)
Feb 10, 2012 26.11 26.16 26.00 26.09 15,289,426 -0.17(-0.63%)
Feb 09, 2012 26.42 26.51 26.25 26.25 13,947,543 -0.19(-0.70%)
Feb 08, 2012 26.53 26.56 26.30 26.44 16,469,627 -0.14(-0.54%)
Feb 07, 2012 26.33 26.69 26.32 26.58 18,088,800 +0.16(+0.60%)
Feb 06, 2012 26.29 26.42 26.24 26.42 16,032,373 +0.02(+0.08%)
Feb 03, 2012 26.49 26.55 26.20 26.40 21,813,518 -0.05(-0.18%)
Feb 02, 2012 26.80 26.82 26.15 26.45 30,198,966 -0.13(-0.49%)
Feb 01, 2012 26.53 26.84 26.37 26.58 21,183,734 +0.25(+0.94%)
Jan 31, 2012 26.82 26.83 26.28 26.33 23,950,148 -0.43(-1.59%)
Jan 30, 2012 26.41 26.77 26.33 26.76 18,475,734 +0.25(+0.96%)
Jan 27, 2012 26.65 26.70 26.30 26.51 17,613,810 -0.18(-0.67%)
Jan 26, 2012 26.73 26.80 26.52 26.69 18,003,602 +0.07(+0.26%)
Jan 25, 2012 26.54 26.69 26.33 26.62 21,035,252 -0.07(-0.26%)
Jan 24, 2012 26.82 26.98 26.60 26.69 19,101,830 +0.01(+0.03%)
Jan 23, 2012 26.81 26.91 26.62 26.68 19,585,032 -0.30(-1.10%)
Jan 20, 2012 27.06 27.11 26.78 26.97 22,285,690 -0.04(-0.15%)
Jan 19, 2012 26.77 27.13 26.65 27.02 24,046,152 +0.27(+1.00%)
Jan 18, 2012 26.60 26.80 26.59 26.75 21,377,732 +0.03(+0.13%)
Jan 17, 2012 26.51 26.76 26.40 26.71 24,057,550 +0.34(+1.30%)
Jan 13, 2012 26.46 26.49 26.16 26.37 14,063,394 -0.20(-0.75%)
Jan 12, 2012 26.58 26.62 26.44 26.57 14,432,103 +0.14(+0.52%)
Jan 11, 2012 26.44 26.51 26.31 26.43 17,359,834 -0.08(-0.29%)
Jan 10, 2012 26.66 26.69 26.42 26.51 16,517,538 +0.09(+0.34%)
Jan 09, 2012 26.38 26.47 26.07 26.42 20,209,728 -0.05(-0.21%)
Jan 06, 2012 26.66 26.66 26.44 26.47 24,308,954 -0.19(-0.70%)
Jan 05, 2012 26.25 26.84 26.18 26.66 30,499,608 +0.28(+1.04%)
Jan 04, 2012 26.32 26.38 26.08 26.38 19,932,736 +0.44(+1.70%)
Dec 30, 2011 26.01 26.02 25.92 25.94 11,422,820 -0.02(-0.08%)
Dec 29, 2011 25.87 25.98 25.80 25.96 9,937,478 +0.21(+0.80%)
Dec 28, 2011 25.94 26.01 25.74 25.76 10,538,192 -0.22(-0.85%)
Dec 27, 2011 26.00 26.08 25.95 25.98 10,967,559 -0.10(-0.40%)
Dec 23, 2011 25.93 26.08 25.90 26.08 13,878,450 +0.39(+1.53%)
Dec 21, 2011 25.50 25.74 25.47 25.69 19,097,330 +0.18(+0.70%)
Dec 20, 2011 25.27 25.56 25.12 25.51 28,064,614 +0.41(+1.64%)
Dec 19, 2011 25.07 25.32 25.01 25.10 23,988,016 +0.15(+0.61%)
Dec 16, 2011 25.12 25.20 24.79 24.94 38,499,948 -0.08(-0.30%)
Dec 15, 2011 24.72 25.24 24.70 25.02 46,344,012 +0.55(+2.25%)
Dec 14, 2011 24.04 24.61 24.02 24.47 32,758,502 +0.39(+1.63%)
Dec 13, 2011 24.24 24.33 23.99 24.08 26,620,902 -0.29(-1.19%)
Dec 12, 2011 24.48 24.55 24.21 24.37 18,282,544 -0.19(-0.76%)
Dec 09, 2011 24.30 24.68 24.23 24.55 58,607,272 +0.34(+1.39%)
Dec 08, 2011 24.55 24.59 24.13 24.22 61,596,748 -0.29(-1.18%)
Dec 07, 2011 24.28 24.62 24.22 24.50 30,297,402 +0.14(+0.59%)
Dec 06, 2011 24.38 24.50 24.26 24.36 20,189,444 +0.10(+0.40%)
Dec 05, 2011 24.62 24.68 24.13 24.26 24,976,772 -0.15(-0.62%)
Dec 02, 2011 24.71 24.71 24.34 24.41 21,050,692 -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.