Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 27.02 27.21 27.00 27.11 5,105,756 -0.27(-0.99%)
Dec 30, 2011 27.50 27.60 27.38 27.38 2,535,519 -0.15(-0.55%)
Dec 29, 2011 27.44 27.60 27.42 27.54 2,931,982 +0.17(+0.63%)
Dec 28, 2011 27.57 27.65 27.34 27.36 3,008,438 -0.25(-0.89%)
Dec 27, 2011 27.52 27.63 27.48 27.61 3,693,355 +0.05(+0.19%)
Dec 23, 2011 27.54 27.61 27.44 27.56 3,038,217 +0.48(+1.76%)
Dec 21, 2011 26.46 27.17 26.46 27.08 6,773,436 +0.60(+2.28%)
Dec 20, 2011 26.35 26.49 26.27 26.48 4,207,972 +0.43(+1.65%)
Dec 19, 2011 26.44 26.48 25.95 26.04 4,186,954 -0.25(-0.93%)
Dec 16, 2011 26.42 26.54 26.16 26.29 6,686,558 -0.05(-0.20%)
Dec 15, 2011 25.88 26.39 25.85 26.34 7,606,602 +0.68(+2.63%)
Dec 14, 2011 26.20 26.24 25.47 25.67 12,555,943 -0.49(-1.88%)
Dec 13, 2011 26.19 26.40 26.06 26.16 4,582,692 +0.09(+0.36%)
Dec 12, 2011 26.26 26.34 25.79 26.06 5,392,546 -0.27(-1.03%)
Dec 09, 2011 26.23 26.48 26.13 26.34 5,203,021 +0.29(+1.12%)
Dec 08, 2011 26.35 26.36 25.98 26.04 4,393,057 -0.30(-1.13%)
Dec 07, 2011 26.33 26.44 26.12 26.34 4,081,119 +0.00(+0.00%)
Dec 06, 2011 26.23 26.48 26.09 26.34 4,585,617 +0.18(+0.68%)
Dec 05, 2011 26.28 26.37 26.02 26.16 3,906,429 +0.15(+0.56%)
Dec 02, 2011 26.38 26.38 26.00 26.02 4,181,123 -0.25(-0.93%)
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.