Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.70 25.88 25.66 25.88 5,663,441 +0.20(+0.78%)
Mar 29, 2012 25.49 25.68 25.42 25.68 5,585,878 +0.07(+0.29%)
Mar 28, 2012 25.88 25.93 25.53 25.60 4,220,649 -0.32(-1.24%)
Mar 27, 2012 25.89 25.97 25.82 25.93 3,033,009 +0.11(+0.42%)
Mar 26, 2012 25.89 25.98 25.66 25.82 3,832,102 +0.01(+0.03%)
Mar 23, 2012 25.62 25.84 25.62 25.81 5,021,954 +0.12(+0.47%)
Mar 22, 2012 25.68 25.74 25.54 25.69 4,589,423 +0.05(+0.18%)
Mar 21, 2012 25.87 25.87 25.56 25.64 5,348,748 -0.14(-0.55%)
Mar 20, 2012 25.74 25.86 25.62 25.78 4,336,731 +0.02(+0.08%)
Mar 19, 2012 25.93 26.01 25.76 25.76 4,360,775 -0.21(-0.83%)
Mar 16, 2012 25.74 26.00 25.67 25.98 7,312,702 +0.21(+0.83%)
Mar 15, 2012 25.72 25.89 25.64 25.76 7,786,200 +0.07(+0.29%)
Mar 14, 2012 26.23 26.23 25.63 25.69 8,283,186 -0.50(-1.92%)
Mar 13, 2012 25.99 26.31 25.95 26.19 7,729,060 +0.25(+0.96%)
Mar 12, 2012 25.68 26.03 25.64 25.95 5,449,688 +0.32(+1.23%)
Mar 09, 2012 25.74 25.74 25.50 25.63 3,714,508 +0.01(+0.05%)
Mar 08, 2012 25.78 25.78 25.56 25.62 4,577,871 -0.03(-0.10%)
Mar 07, 2012 25.65 25.80 25.38 25.64 11,291,656 +0.03(+0.11%)
Mar 06, 2012 25.50 25.66 25.40 25.62 6,660,097 -0.05(-0.18%)
Mar 05, 2012 25.36 25.68 25.32 25.66 5,083,274 +0.20(+0.79%)
Mar 02, 2012 25.24 25.50 25.22 25.46 5,710,333 +0.15(+0.61%)
Mar 01, 2012 25.33 25.44 25.13 25.31 7,238,700 +0.08(+0.32%)
Feb 29, 2012 25.29 25.40 25.14 25.23 10,711,943 -0.23(-0.92%)
Feb 28, 2012 25.64 25.66 25.41 25.46 6,890,779 -0.18(-0.71%)
Feb 27, 2012 25.30 25.71 25.16 25.64 11,677,184 +0.34(+1.33%)
Feb 24, 2012 25.34 25.53 25.25 25.31 16,168,360 -0.12(-0.47%)
Feb 23, 2012 26.78 26.79 25.26 25.43 31,705,140 -1.29(-4.84%)
Feb 22, 2012 26.78 26.90 26.60 26.72 2,452,054 -0.02(-0.08%)
Feb 21, 2012 26.81 26.90 26.66 26.74 3,796,109 +0.09(+0.35%)
Feb 17, 2012 26.88 26.88 26.60 26.65 3,517,360 -0.12(-0.45%)
Feb 16, 2012 26.56 26.97 26.51 26.77 4,790,561 +0.21(+0.78%)
Feb 15, 2012 26.72 26.79 26.42 26.56 5,092,824 -0.16(-0.60%)
Feb 14, 2012 26.61 26.73 26.50 26.72 4,719,040 +0.09(+0.33%)
Feb 13, 2012 26.54 26.73 26.50 26.64 6,192,158 +0.28(+1.04%)
Feb 10, 2012 26.47 26.56 26.09 26.36 8,463,591 -0.05(-0.18%)
Feb 09, 2012 26.44 26.48 26.27 26.41 6,784,770 +0.04(+0.15%)
Feb 08, 2012 26.45 26.56 26.21 26.37 6,447,695 -0.07(-0.25%)
Feb 07, 2012 26.18 26.53 26.10 26.44 6,031,662 +0.18(+0.68%)
Feb 06, 2012 26.26 26.29 26.10 26.26 5,933,955 +0.02(+0.08%)
Feb 03, 2012 26.40 26.47 26.11 26.24 6,362,474 +0.01(+0.03%)
Feb 02, 2012 26.18 26.31 26.00 26.23 5,740,730 +0.11(+0.43%)
Feb 01, 2012 26.35 26.49 26.10 26.12 9,821,979 -0.11(-0.40%)
Jan 31, 2012 26.23 26.30 26.02 26.22 7,750,959 +0.07(+0.25%)
Jan 30, 2012 26.44 26.48 26.01 26.16 19,692,194 -0.32(-1.23%)
Jan 27, 2012 27.18 27.18 26.46 26.48 21,581,504 -0.88(-3.22%)
Jan 26, 2012 27.33 27.53 27.18 27.36 17,367,190 -0.07(-0.24%)
Jan 25, 2012 26.88 27.47 26.69 27.43 5,352,644 +0.47(+1.75%)
Jan 24, 2012 26.89 27.01 26.79 26.96 4,457,581 -0.09(-0.32%)
Jan 23, 2012 27.18 27.34 26.92 27.05 7,337,937 -0.14(-0.51%)
Jan 20, 2012 27.26 27.33 27.07 27.18 6,287,042 -0.06(-0.22%)
Jan 19, 2012 27.54 27.59 27.18 27.24 6,912,743 -0.29(-1.06%)
Jan 18, 2012 27.51 27.60 27.36 27.54 4,306,208 +0.07(+0.27%)
Jan 17, 2012 27.56 27.69 27.31 27.46 6,179,491 +0.04(+0.14%)
Jan 13, 2012 27.22 27.42 27.20 27.42 4,101,501 +0.01(+0.05%)
Jan 12, 2012 27.40 27.48 27.25 27.41 3,692,419 +0.08(+0.29%)
Jan 11, 2012 27.27 27.36 27.24 27.33 4,637,755 -0.02(-0.07%)
Jan 10, 2012 27.40 27.50 27.29 27.35 7,122,040 +0.19(+0.68%)
Jan 09, 2012 27.09 27.20 27.01 27.16 9,118,598 +0.13(+0.47%)
Jan 06, 2012 27.14 27.17 27.00 27.04 4,850,413 -0.11(-0.39%)
Jan 05, 2012 27.08 27.24 26.96 27.14 6,094,119 +0.03(+0.12%)
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.