Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.22 27.56 27.18 27.36 1,738,001 +0.23(+0.86%)
Feb 28, 2012 27.61 27.61 26.99 27.13 1,443,231 -0.42(-1.53%)
Feb 27, 2012 27.27 27.60 27.00 27.55 1,127,917 +0.01(+0.04%)
Feb 24, 2012 27.44 27.61 27.12 27.54 1,769,154 +0.17(+0.63%)
Feb 23, 2012 27.08 27.41 26.95 27.36 1,408,791 +0.30(+1.12%)
Feb 22, 2012 27.40 27.71 26.99 27.06 1,700,919 -0.52(-1.87%)
Feb 21, 2012 28.22 28.22 27.43 27.58 1,509,006 -0.53(-1.89%)
Feb 17, 2012 28.47 28.47 27.92 28.11 1,733,091 -0.21(-0.75%)
Feb 16, 2012 27.83 28.36 27.79 28.32 2,224,048 +0.44(+1.57%)
Feb 15, 2012 27.60 28.02 27.49 27.88 1,805,528 +0.36(+1.29%)
Feb 14, 2012 27.92 27.93 27.32 27.53 1,042,674 -0.48(-1.70%)
Feb 13, 2012 27.94 28.13 27.83 28.00 1,195,490 +0.40(+1.44%)
Feb 10, 2012 27.37 27.81 27.35 27.61 1,114,808 -0.07(-0.24%)
Feb 09, 2012 27.87 27.97 27.40 27.67 1,962,493 -0.21(-0.76%)
Feb 08, 2012 27.87 28.10 27.72 27.88 1,486,908 +0.04(+0.13%)
Feb 07, 2012 27.73 27.92 27.61 27.85 2,513,845 +0.15(+0.54%)
Feb 06, 2012 27.64 27.71 27.34 27.70 1,420,466 +0.04(+0.14%)
Feb 03, 2012 27.86 28.08 27.40 27.66 3,324,436 +0.03(+0.11%)
Feb 02, 2012 27.50 27.71 27.32 27.63 1,832,039 +0.21(+0.77%)
Feb 01, 2012 27.45 27.64 27.37 27.42 2,237,187 +0.17(+0.63%)
Jan 31, 2012 27.49 27.49 27.00 27.25 3,260,766 -0.07(-0.24%)
Jan 30, 2012 27.41 27.44 27.11 27.31 1,657,429 -0.29(-1.05%)
Jan 27, 2012 27.79 27.84 27.38 27.60 1,602,217 -0.14(-0.51%)
Jan 26, 2012 27.51 27.82 27.45 27.74 1,489,596 +0.22(+0.80%)
Jan 25, 2012 27.12 27.58 27.07 27.52 1,751,169 +0.36(+1.33%)
Jan 24, 2012 26.98 27.28 26.95 27.16 1,217,274 +0.06(+0.22%)
Jan 23, 2012 27.34 27.46 26.94 27.10 2,394,748 -0.25(-0.90%)
Jan 20, 2012 26.67 27.36 26.47 27.35 2,567,477 +0.64(+2.39%)
Jan 19, 2012 26.49 26.94 26.44 26.71 1,752,757 +0.29(+1.10%)
Jan 18, 2012 26.36 26.68 26.25 26.42 1,234,383 +0.18(+0.67%)
Jan 17, 2012 26.37 26.49 26.12 26.24 1,278,298 +0.15(+0.58%)
Jan 13, 2012 26.03 26.23 25.88 26.09 1,043,790 -0.08(-0.31%)
Jan 12, 2012 26.30 26.68 25.81 26.17 1,551,640 -0.40(-1.49%)
Jan 11, 2012 26.12 26.66 25.97 26.57 1,712,414 +0.41(+1.55%)
Jan 10, 2012 26.09 26.32 26.05 26.16 1,480,144 +0.41(+1.60%)
Jan 09, 2012 26.22 26.31 25.69 25.75 1,287,495 -0.18(-0.70%)
Jan 06, 2012 25.99 26.18 25.61 25.93 1,695,347 +0.16(+0.60%)
Jan 05, 2012 25.18 25.84 25.01 25.78 1,130,121 +0.54(+2.13%)
Jan 04, 2012 25.43 25.43 24.92 25.24 1,284,625 -0.15(-0.59%)
Dec 30, 2011 25.50 25.78 25.39 25.39 975,652 -0.11(-0.41%)
Dec 29, 2011 25.42 25.59 25.32 25.50 784,701 +0.21(+0.83%)
Dec 28, 2011 25.71 25.71 25.24 25.29 903,373 -0.33(-1.29%)
Dec 27, 2011 25.60 25.74 25.45 25.62 1,211,746 -0.07(-0.25%)
Dec 23, 2011 25.43 25.74 25.40 25.68 551,943 +0.44(+1.75%)
Dec 21, 2011 25.26 25.33 24.97 25.24 1,308,115 +0.03(+0.10%)
Dec 20, 2011 24.69 25.30 24.69 25.22 2,286,572 +0.95(+3.93%)
Dec 19, 2011 24.87 24.93 24.23 24.26 1,955,662 -0.43(-1.73%)
Dec 16, 2011 24.58 24.88 24.41 24.69 3,299,455 +0.25(+1.03%)
Dec 15, 2011 24.46 24.68 24.20 24.44 1,494,393 +0.20(+0.81%)
Dec 14, 2011 24.19 24.57 24.09 24.24 1,350,156 -0.08(-0.33%)
Dec 13, 2011 24.82 25.02 24.13 24.32 1,244,931 -0.32(-1.30%)
Dec 12, 2011 24.77 24.88 24.46 24.64 1,283,354 -0.43(-1.70%)
Dec 09, 2011 24.49 25.30 24.48 25.07 1,563,089 +0.58(+2.38%)
Dec 08, 2011 25.00 25.00 24.39 24.49 1,261,454 -0.70(-2.77%)
Dec 07, 2011 24.82 25.27 24.46 25.18 1,250,493 +0.27(+1.07%)
Dec 06, 2011 24.86 25.07 24.63 24.92 1,097,288 +0.04(+0.14%)
Dec 05, 2011 24.87 25.15 24.58 24.88 1,478,255 +0.37(+1.49%)
Dec 02, 2011 24.60 24.99 24.47 24.52 1,051,152 +0.13(+0.51%)
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.