Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.10 26.29 26.04 26.28 20,642,502 +0.27(+1.03%)
Mar 29, 2012 26.12 26.21 25.85 26.01 25,701,416 -0.21(-0.78%)
Mar 28, 2012 26.44 26.64 26.16 26.22 23,796,884 -0.34(-1.26%)
Mar 27, 2012 26.52 26.69 26.47 26.55 18,542,990 +0.10(+0.36%)
Mar 26, 2012 26.18 26.48 26.11 26.46 17,536,766 +0.45(+1.72%)
Mar 23, 2012 25.80 26.04 25.74 26.01 15,733,283 +0.28(+1.09%)
Mar 22, 2012 25.69 25.96 25.68 25.73 18,984,300 -0.07(-0.28%)
Mar 21, 2012 25.92 25.92 25.75 25.80 16,800,388 -0.04(-0.16%)
Mar 20, 2012 25.76 25.95 25.74 25.84 20,240,284 -0.09(-0.34%)
Mar 19, 2012 25.96 26.03 25.89 25.93 14,243,775 -0.10(-0.37%)
Mar 16, 2012 26.12 26.23 25.98 26.02 27,115,830 -0.02(-0.08%)
Mar 15, 2012 26.11 26.18 25.97 26.05 17,894,922 -0.11(-0.42%)
Mar 14, 2012 26.27 26.28 26.07 26.15 17,181,784 -0.04(-0.16%)
Mar 13, 2012 25.92 26.21 25.80 26.20 21,901,108 +0.12(+0.47%)
Mar 12, 2012 25.81 26.08 25.76 26.07 15,889,159 +0.34(+1.33%)
Mar 09, 2012 25.65 25.94 25.64 25.73 65,058,256 +0.14(+0.55%)
Mar 08, 2012 25.74 25.87 25.56 25.59 59,799,020 +0.06(+0.23%)
Mar 07, 2012 25.55 25.61 25.26 25.53 24,651,966 -0.09(-0.35%)
Mar 06, 2012 25.99 26.26 25.53 25.62 26,895,650 -0.69(-2.63%)
Mar 05, 2012 26.01 26.36 26.00 26.31 27,272,182 +0.36(+1.37%)
Mar 02, 2012 25.74 26.07 25.70 25.96 19,070,480 +0.10(+0.37%)
Mar 01, 2012 26.11 26.11 25.77 25.86 26,381,794 -0.26(-1.00%)
Feb 29, 2012 26.33 26.34 26.09 26.12 22,270,022 -0.14(-0.55%)
Feb 28, 2012 26.11 26.34 26.00 26.26 13,826,586 +0.16(+0.60%)
Feb 27, 2012 25.96 26.18 25.89 26.11 24,128,072 -0.03(-0.13%)
Feb 24, 2012 26.34 26.35 26.10 26.14 12,405,540 -0.21(-0.80%)
Feb 23, 2012 26.07 26.36 26.07 26.35 15,092,445 +0.20(+0.76%)
Feb 22, 2012 26.05 26.16 25.94 26.15 14,368,833 +0.06(+0.24%)
Feb 21, 2012 26.33 26.44 26.06 26.09 15,856,686 -0.29(-1.11%)
Feb 17, 2012 26.43 26.61 26.22 26.39 26,251,026 +0.29(+1.10%)
Feb 16, 2012 26.06 26.11 25.87 26.10 15,245,360 +0.08(+0.32%)
Feb 15, 2012 26.18 26.20 25.93 26.02 17,805,500 -0.13(-0.50%)
Feb 14, 2012 26.08 26.17 25.97 26.15 16,320,113 +0.07(+0.26%)
Feb 13, 2012 26.07 26.17 25.99 26.08 16,982,456 +0.14(+0.53%)
Feb 10, 2012 25.96 26.01 25.85 25.94 15,374,369 -0.16(-0.63%)
Feb 09, 2012 26.27 26.36 26.10 26.11 14,025,031 -0.18(-0.70%)
Feb 08, 2012 26.38 26.41 26.15 26.29 16,561,127 -0.14(-0.54%)
Feb 07, 2012 26.19 26.54 26.18 26.44 18,189,294 +0.16(+0.60%)
Feb 06, 2012 26.15 26.28 26.09 26.28 16,121,444 +0.02(+0.08%)
Feb 03, 2012 26.35 26.41 26.06 26.26 21,934,708 -0.05(-0.18%)
Feb 02, 2012 26.65 26.67 26.00 26.31 30,366,742 -0.13(-0.49%)
Feb 01, 2012 26.38 26.70 26.22 26.44 21,301,424 +0.25(+0.94%)
Jan 31, 2012 26.67 26.68 26.13 26.19 24,083,206 -0.42(-1.59%)
Jan 30, 2012 26.26 26.62 26.19 26.61 18,578,380 +0.25(+0.96%)
Jan 27, 2012 26.50 26.55 26.15 26.36 17,711,666 -0.18(-0.67%)
Jan 26, 2012 26.58 26.65 26.37 26.54 18,103,626 +0.07(+0.26%)
Jan 25, 2012 26.39 26.54 26.18 26.47 21,152,116 -0.07(-0.26%)
Jan 24, 2012 26.67 26.83 26.45 26.54 19,207,954 +0.01(+0.03%)
Jan 23, 2012 26.66 26.76 26.47 26.53 19,693,840 -0.29(-1.10%)
Jan 20, 2012 26.91 26.96 26.63 26.83 22,409,502 -0.04(-0.15%)
Jan 19, 2012 26.62 26.98 26.50 26.87 24,179,746 +0.27(+1.00%)
Jan 18, 2012 26.45 26.65 26.44 26.60 21,496,500 +0.03(+0.13%)
Jan 17, 2012 26.37 26.61 26.26 26.57 24,191,206 +0.34(+1.30%)
Jan 13, 2012 26.31 26.35 26.02 26.22 14,141,526 -0.20(-0.75%)
Jan 12, 2012 26.43 26.47 26.29 26.42 14,512,283 +0.14(+0.52%)
Jan 11, 2012 26.29 26.36 26.17 26.28 17,456,280 -0.08(-0.29%)
Jan 10, 2012 26.52 26.54 26.28 26.36 16,609,304 +0.09(+0.34%)
Jan 09, 2012 26.24 26.33 25.93 26.27 20,322,008 -0.05(-0.21%)
Jan 06, 2012 26.52 26.52 26.30 26.33 24,444,006 -0.18(-0.70%)
Jan 05, 2012 26.10 26.69 26.03 26.51 30,669,054 +0.27(+1.04%)
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.