Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.47 26.47 25.92 25.93 1,710,345 -0.30(-1.13%)
Mar 29, 2012 26.22 26.32 26.07 26.22 2,573,103 -0.06(-0.21%)
Mar 28, 2012 26.26 26.38 25.99 26.28 2,533,736 -0.08(-0.32%)
Mar 27, 2012 26.21 26.62 26.14 26.36 2,119,085 +0.17(+0.65%)
Mar 26, 2012 25.83 26.38 25.82 26.19 1,851,680 +0.51(+1.98%)
Mar 23, 2012 25.43 25.71 25.28 25.69 1,241,862 +0.32(+1.25%)
Mar 22, 2012 25.06 25.40 25.04 25.37 1,137,448 +0.13(+0.53%)
Mar 21, 2012 25.55 25.65 25.23 25.23 1,376,681 -0.20(-0.80%)
Mar 20, 2012 25.55 25.57 25.23 25.44 1,263,030 -0.23(-0.88%)
Mar 19, 2012 25.00 25.73 24.95 25.66 2,093,081 +0.64(+2.54%)
Mar 16, 2012 25.16 25.25 24.83 25.03 2,120,028 -0.04(-0.17%)
Mar 15, 2012 25.14 25.21 24.56 25.07 1,481,870 +0.04(+0.14%)
Mar 14, 2012 25.22 25.25 24.90 25.04 1,007,827 -0.16(-0.62%)
Mar 13, 2012 25.14 25.23 24.92 25.19 978,192 +0.19(+0.76%)
Mar 12, 2012 24.89 25.18 24.87 25.00 1,222,005 +0.16(+0.65%)
Mar 09, 2012 24.73 24.89 24.63 24.84 931,934 +0.23(+0.92%)
Mar 08, 2012 24.67 24.67 24.30 24.61 1,522,040 +0.20(+0.81%)
Mar 07, 2012 24.61 24.61 24.30 24.42 1,544,778 -0.05(-0.20%)
Mar 06, 2012 25.01 25.12 24.39 24.46 2,607,272 -0.71(-2.80%)
Mar 05, 2012 24.87 25.24 24.79 25.17 1,915,615 +0.31(+1.25%)
Mar 02, 2012 25.02 25.06 24.74 24.86 1,753,376 -0.13(-0.54%)
Mar 01, 2012 25.18 25.21 24.87 24.99 1,843,087 +0.06(+0.23%)
Feb 29, 2012 24.99 25.15 24.71 24.94 2,445,539 +0.04(+0.17%)
Feb 28, 2012 25.09 25.33 24.68 24.90 1,639,807 -0.08(-0.34%)
Feb 27, 2012 24.54 25.11 24.41 24.98 2,246,664 +0.37(+1.49%)
Feb 24, 2012 24.87 25.04 24.54 24.61 2,677,259 -0.17(-0.68%)
Feb 23, 2012 24.36 24.88 24.36 24.78 1,840,762 +0.41(+1.68%)
Feb 22, 2012 25.04 25.17 24.32 24.37 3,522,340 -0.80(-3.17%)
Feb 21, 2012 25.72 25.72 25.08 25.17 1,552,337 -0.37(-1.47%)
Feb 17, 2012 25.62 25.72 25.30 25.54 1,653,621 +0.18(+0.70%)
Feb 16, 2012 25.11 25.48 24.98 25.37 2,224,620 +0.32(+1.27%)
Feb 15, 2012 25.40 25.69 24.40 25.05 3,623,985 -0.78(-3.01%)
Feb 14, 2012 25.90 26.10 25.67 25.83 3,473,637 -0.08(-0.33%)
Feb 13, 2012 26.12 26.57 25.81 25.91 3,342,824 -0.10(-0.38%)
Feb 10, 2012 25.64 26.18 25.42 26.01 3,446,569 +0.18(+0.68%)
Feb 09, 2012 25.41 26.03 25.26 25.83 4,328,432 +0.61(+2.41%)
Feb 08, 2012 25.71 25.81 25.22 25.23 2,922,807 -0.48(-1.87%)
Feb 07, 2012 25.91 25.91 25.62 25.71 2,628,234 -0.18(-0.68%)
Feb 06, 2012 24.85 26.06 24.39 25.88 5,759,219 +0.56(+2.23%)
Feb 03, 2012 25.23 25.50 25.13 25.32 2,685,621 +0.51(+2.05%)
Feb 02, 2012 24.71 25.03 24.62 24.81 2,654,666 +0.17(+0.69%)
Feb 01, 2012 24.86 25.14 24.58 24.64 3,113,136 -0.01(-0.03%)
Jan 31, 2012 24.57 24.98 24.52 24.65 3,069,922 +0.32(+1.31%)
Jan 30, 2012 24.43 24.44 24.09 24.33 3,397,602 -0.42(-1.71%)
Jan 27, 2012 24.61 24.86 24.51 24.75 2,523,057 +0.11(+0.46%)
Jan 26, 2012 24.85 24.99 24.52 24.64 2,630,415 -0.08(-0.31%)
Jan 25, 2012 24.19 24.81 23.96 24.72 3,037,834 +0.52(+2.16%)
Jan 24, 2012 23.91 24.27 23.87 24.20 3,052,874 +0.28(+1.15%)
Jan 23, 2012 23.22 23.99 23.19 23.92 3,251,402 +0.80(+3.45%)
Jan 20, 2012 23.15 23.24 22.93 23.12 2,603,615 +0.00(+0.00%)
Jan 19, 2012 23.44 23.46 22.80 23.12 5,346,256 -0.23(-0.97%)
Jan 18, 2012 23.22 23.43 22.99 23.35 4,216,859 -0.02(-0.09%)
Jan 17, 2012 23.00 23.63 23.00 23.37 6,102,891 +0.29(+1.25%)
Jan 13, 2012 23.17 23.55 22.94 23.08 3,155,408 -0.28(-1.21%)
Jan 12, 2012 23.57 23.58 23.08 23.36 2,525,225 -0.11(-0.48%)
Jan 11, 2012 23.25 23.50 23.09 23.48 2,596,695 +0.24(+1.03%)
Jan 10, 2012 23.16 23.33 23.05 23.24 2,663,031 +0.30(+1.32%)
Jan 09, 2012 22.64 23.01 22.60 22.93 4,071,930 +0.41(+1.82%)
Jan 06, 2012 23.08 23.12 22.35 22.52 4,398,182 -0.52(-2.27%)
Jan 05, 2012 22.93 23.26 22.88 23.05 4,068,582 +0.05(+0.21%)
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.