Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.72 25.74 25.46 25.49 1,484,679 +0.25(+0.98%)
Mar 29, 2012 25.16 25.25 25.03 25.25 1,608,114 +0.00(+0.00%)
Mar 28, 2012 25.50 25.51 25.16 25.25 1,455,400 -0.25(-0.97%)
Mar 27, 2012 25.54 25.59 25.47 25.49 1,111,318 -0.06(-0.23%)
Mar 26, 2012 25.51 25.57 25.43 25.55 1,707,223 +0.31(+1.22%)
Mar 23, 2012 25.14 25.25 25.07 25.25 1,869,141 +0.12(+0.48%)
Mar 22, 2012 24.97 25.21 24.97 25.13 2,259,017 -0.07(-0.30%)
Mar 21, 2012 25.39 25.43 25.16 25.20 2,531,874 -0.15(-0.59%)
Mar 20, 2012 25.31 25.45 25.29 25.35 1,978,156 -0.40(-1.57%)
Mar 19, 2012 25.56 25.81 25.55 25.75 2,693,878 +0.13(+0.53%)
Mar 16, 2012 25.63 25.69 25.53 25.62 2,179,209 +0.13(+0.50%)
Mar 15, 2012 25.35 25.53 25.26 25.49 1,571,947 +0.15(+0.59%)
Mar 14, 2012 25.39 25.44 25.25 25.34 1,639,538 -0.22(-0.88%)
Mar 13, 2012 25.47 25.63 25.45 25.57 1,341,754 +0.19(+0.77%)
Mar 12, 2012 25.21 25.47 25.21 25.37 2,795,283 +0.32(+1.29%)
Mar 09, 2012 25.04 25.10 24.95 25.05 1,472,276 -0.07(-0.27%)
Mar 08, 2012 24.93 25.21 24.92 25.12 1,591,329 +0.38(+1.54%)
Mar 07, 2012 24.53 24.76 24.50 24.74 1,980,058 +0.28(+1.16%)
Mar 06, 2012 24.57 24.65 24.43 24.45 2,966,936 -0.64(-2.54%)
Mar 05, 2012 25.07 25.13 24.95 25.09 2,300,044 +0.27(+1.09%)
Mar 02, 2012 24.92 24.96 24.71 24.82 4,151,694 -0.49(-1.92%)
Mar 01, 2012 25.14 25.34 25.12 25.31 2,525,712 +0.35(+1.41%)
Feb 29, 2012 25.19 25.28 24.90 24.95 2,645,845 -0.16(-0.63%)
Feb 28, 2012 25.01 25.16 24.89 25.11 1,840,931 +0.10(+0.42%)
Feb 27, 2012 24.86 25.16 24.84 25.01 2,254,536 -0.16(-0.63%)
Feb 24, 2012 24.98 25.26 24.98 25.16 2,723,053 -0.46(-1.81%)
Feb 23, 2012 25.40 25.63 25.24 25.63 2,419,031 +0.25(+1.00%)
Feb 22, 2012 25.28 25.47 25.27 25.37 1,292,173 -0.01(-0.03%)
Feb 21, 2012 25.37 25.52 25.24 25.38 1,436,714 +0.07(+0.30%)
Feb 17, 2012 25.31 25.43 25.20 25.31 1,767,509 -0.10(-0.41%)
Feb 16, 2012 25.13 25.44 25.04 25.41 2,089,315 +0.55(+2.23%)
Feb 15, 2012 24.86 25.04 24.82 24.86 1,883,229 -0.20(-0.82%)
Feb 14, 2012 25.01 25.08 24.93 25.06 1,517,732 +0.02(+0.09%)
Feb 13, 2012 25.13 25.16 25.02 25.04 1,765,509 +0.28(+1.14%)
Feb 10, 2012 24.70 24.79 24.67 24.76 1,976,356 -0.16(-0.66%)
Feb 09, 2012 24.99 24.99 24.79 24.92 2,519,086 +0.27(+1.11%)
Feb 08, 2012 24.73 24.85 24.59 24.64 2,700,605 -0.32(-1.28%)
Feb 07, 2012 24.89 25.06 24.81 24.96 2,509,198 +0.34(+1.39%)
Feb 06, 2012 24.38 24.69 24.36 24.62 3,537,444 -0.12(-0.48%)
Feb 03, 2012 24.51 24.80 24.50 24.74 7,755,030 +0.35(+1.43%)
Feb 02, 2012 24.20 24.42 24.12 24.39 8,442,614 -0.85(-3.38%)
Feb 01, 2012 25.23 25.39 25.21 25.25 2,981,637 +0.48(+1.95%)
Jan 31, 2012 24.84 24.86 24.66 24.76 2,168,350 -0.10(-0.39%)
Jan 30, 2012 24.84 24.89 24.71 24.86 1,955,158 -0.01(-0.06%)
Jan 27, 2012 24.74 24.89 24.70 24.87 1,762,139 +0.08(+0.33%)
Jan 26, 2012 24.85 24.99 24.70 24.79 4,249,821 +0.01(+0.06%)
Jan 25, 2012 24.34 24.85 24.27 24.78 4,157,715 +0.35(+1.43%)
Jan 24, 2012 24.27 24.45 24.20 24.43 3,939,954 -0.06(-0.24%)
Jan 23, 2012 24.36 24.52 24.35 24.49 2,327,958 +0.11(+0.46%)
Jan 20, 2012 24.25 24.39 24.21 24.38 3,659,912 +0.14(+0.58%)
Jan 19, 2012 24.18 24.25 24.07 24.24 2,904,147 -0.11(-0.46%)
Jan 18, 2012 24.33 24.36 24.12 24.35 5,974,326 +0.31(+1.30%)
Jan 17, 2012 24.21 24.22 23.97 24.04 8,734,549 +0.21(+0.87%)
Jan 13, 2012 24.01 24.09 23.82 23.83 5,377,606 -0.64(-2.61%)
Jan 12, 2012 24.22 24.49 24.19 24.47 6,867,005 +0.07(+0.30%)
Jan 11, 2012 24.30 24.40 24.15 24.39 4,882,708 -0.79(-3.13%)
Jan 10, 2012 25.38 25.39 25.13 25.18 3,759,855 +0.14(+0.56%)
Jan 09, 2012 25.16 25.16 24.90 25.04 5,871,039 +0.33(+1.35%)
Jan 06, 2012 25.16 25.16 24.68 24.70 5,643,226 -0.91(-3.54%)
Jan 05, 2012 25.40 25.63 25.38 25.61 1,850,693 +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.