Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.09 27.25 26.58 27.17 1,653,917 +0.09(+0.33%)
Feb 28, 2012 27.47 27.62 26.98 27.08 1,006,975 -0.28(-1.02%)
Feb 27, 2012 27.53 27.77 27.24 27.36 3,029,493 -0.53(-1.90%)
Feb 24, 2012 27.58 27.90 27.39 27.89 1,261,325 +0.47(+1.71%)
Feb 23, 2012 26.89 27.46 26.74 27.42 1,010,396 +0.53(+1.97%)
Feb 22, 2012 26.85 27.06 26.80 26.89 773,045 -0.02(-0.07%)
Feb 21, 2012 26.59 27.00 26.52 26.91 2,239,154 +0.63(+2.40%)
Feb 17, 2012 26.25 26.30 26.08 26.28 470,495 +0.32(+1.23%)
Feb 16, 2012 25.80 26.05 25.73 25.96 451,075 +0.06(+0.23%)
Feb 15, 2012 25.82 25.90 25.70 25.90 667,675 +0.25(+0.97%)
Feb 14, 2012 25.83 25.85 25.45 25.65 736,000 +0.10(+0.39%)
Feb 13, 2012 25.44 25.64 25.19 25.55 851,597 +0.47(+1.87%)
Feb 10, 2012 24.77 25.12 24.73 25.08 773,958 -0.22(-0.87%)
Feb 09, 2012 25.37 25.41 25.23 25.30 525,706 +0.18(+0.72%)
Feb 08, 2012 25.36 25.41 24.89 25.12 1,377,797 +0.07(+0.28%)
Feb 07, 2012 24.43 25.15 24.43 25.05 1,398,502 +0.42(+1.71%)
Feb 06, 2012 24.62 24.76 24.49 24.63 783,151 -0.15(-0.61%)
Feb 03, 2012 24.56 24.84 24.45 24.78 899,820 +0.30(+1.23%)
Feb 02, 2012 24.49 24.57 24.15 24.48 1,283,531 -0.18(-0.73%)
Feb 01, 2012 25.18 25.22 24.64 24.66 464,836 -0.28(-1.12%)
Jan 31, 2012 25.65 25.66 24.82 24.94 680,106 -0.14(-0.56%)
Jan 30, 2012 25.01 25.27 24.96 25.08 302,016 -0.19(-0.75%)
Jan 27, 2012 25.25 25.54 25.14 25.27 889,054 -0.07(-0.28%)
Jan 26, 2012 25.71 25.72 25.18 25.34 407,371 +0.02(+0.08%)
Jan 25, 2012 24.97 25.48 24.74 25.32 696,906 +0.16(+0.64%)
Jan 24, 2012 24.94 25.21 24.93 25.16 317,601 -0.17(-0.67%)
Jan 23, 2012 25.09 25.44 25.08 25.33 617,030 +0.38(+1.52%)
Jan 20, 2012 25.21 25.22 24.87 24.95 629,510 -0.60(-2.35%)
Jan 19, 2012 25.81 25.84 25.43 25.55 310,615 -0.09(-0.35%)
Jan 18, 2012 25.70 25.77 25.41 25.64 451,427 +0.00(+0.00%)
Jan 17, 2012 25.48 25.68 25.31 25.64 566,461 +0.45(+1.79%)
Jan 13, 2012 25.00 25.24 24.83 25.19 503,546 +0.02(+0.08%)
Jan 12, 2012 25.98 26.24 25.06 25.17 816,633 -0.57(-2.21%)
Jan 11, 2012 25.87 25.98 25.60 25.74 370,805 -0.28(-1.08%)
Jan 10, 2012 26.18 26.29 26.02 26.02 351,756 +0.17(+0.66%)
Jan 09, 2012 25.86 25.87 25.49 25.85 314,650 -0.11(-0.42%)
Jan 06, 2012 26.01 26.01 25.66 25.96 874,385 +0.06(+0.23%)
Jan 05, 2012 26.07 26.33 25.84 25.90 721,926 -0.37(-1.41%)
Jan 04, 2012 26.08 26.38 26.00 26.27 648,721 +1.15(+4.58%)
Dec 30, 2011 25.29 25.35 25.05 25.12 287,904 -0.17(-0.67%)
Dec 29, 2011 25.30 25.33 24.94 25.29 336,005 +0.01(+0.04%)
Dec 28, 2011 25.65 25.65 25.16 25.28 321,435 -0.48(-1.86%)
Dec 27, 2011 25.37 25.86 25.35 25.76 436,148 +0.39(+1.54%)
Dec 23, 2011 25.36 25.44 25.28 25.37 174,824 +0.27(+1.08%)
Dec 21, 2011 24.79 25.20 24.69 25.10 457,107 +0.40(+1.62%)
Dec 20, 2011 24.54 24.75 24.49 24.70 446,891 +0.93(+3.91%)
Dec 19, 2011 23.91 23.95 23.59 23.77 320,012 -0.07(-0.29%)
Dec 16, 2011 23.77 23.96 23.45 23.84 506,554 +0.12(+0.51%)
Dec 15, 2011 24.25 24.30 23.68 23.72 835,181 -0.39(-1.62%)
Dec 14, 2011 24.62 24.73 23.93 24.11 790,618 -1.33(-5.23%)
Dec 13, 2011 25.07 25.78 25.07 25.44 476,645 +0.45(+1.80%)
Dec 12, 2011 24.98 25.02 24.81 24.99 258,706 -0.40(-1.58%)
Dec 09, 2011 24.87 25.39 24.83 25.39 337,987 +0.50(+2.01%)
Dec 08, 2011 25.40 25.50 24.85 24.89 598,602 -0.72(-2.81%)
Dec 07, 2011 25.78 25.84 25.39 25.61 593,257 -0.12(-0.47%)
Dec 06, 2011 25.68 25.85 25.56 25.73 395,788 -0.00(-0.01%)
Dec 05, 2011 26.04 26.08 25.55 25.73 466,434 -0.01(-0.03%)
Dec 02, 2011 25.64 25.81 25.41 25.74 617,796 +0.25(+0.98%)
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.