Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.65 27.17 26.65 26.97 1,606,684 +0.60(+2.28%)
Mar 29, 2012 26.07 26.60 25.95 26.37 1,411,494 +0.15(+0.57%)
Mar 28, 2012 26.52 26.53 25.80 26.22 2,500,339 -0.38(-1.43%)
Mar 27, 2012 26.89 27.00 26.58 26.60 1,262,859 -0.16(-0.60%)
Mar 26, 2012 26.67 26.81 26.45 26.76 1,523,661 +0.12(+0.45%)
Mar 23, 2012 26.65 26.75 26.50 26.64 1,174,553 +0.03(+0.11%)
Mar 22, 2012 26.66 26.92 26.47 26.61 2,069,984 -0.94(-3.41%)
Mar 21, 2012 27.49 27.69 27.25 27.55 1,555,930 +0.29(+1.06%)
Mar 20, 2012 27.14 27.26 26.89 27.26 2,559,252 -1.14(-4.01%)
Mar 19, 2012 28.25 28.53 28.22 28.40 1,144,394 -0.38(-1.32%)
Mar 16, 2012 28.69 28.96 28.52 28.78 1,912,284 -0.09(-0.31%)
Mar 15, 2012 28.69 28.87 28.33 28.87 1,244,792 +0.21(+0.73%)
Mar 14, 2012 28.72 28.86 28.50 28.66 1,342,092 +0.05(+0.17%)
Mar 13, 2012 28.18 28.61 28.12 28.61 2,138,374 +0.84(+3.02%)
Mar 12, 2012 28.00 28.20 27.67 27.77 1,674,978 -0.22(-0.79%)
Mar 09, 2012 28.05 28.20 27.88 27.99 2,465,484 +0.53(+1.93%)
Mar 08, 2012 27.38 27.50 27.28 27.46 1,732,527 +0.41(+1.52%)
Mar 07, 2012 26.46 27.17 26.46 27.05 1,963,827 +0.82(+3.13%)
Mar 06, 2012 26.16 26.35 26.00 26.23 2,495,346 -1.10(-4.02%)
Mar 05, 2012 27.57 27.75 27.20 27.33 1,805,568 -0.06(-0.22%)
Mar 02, 2012 27.37 27.52 27.05 27.39 2,059,397 -0.36(-1.30%)
Mar 01, 2012 27.34 27.95 27.31 27.75 2,135,694 +0.45(+1.65%)
Feb 29, 2012 27.53 27.72 27.28 27.30 1,809,964 -0.41(-1.48%)
Feb 28, 2012 27.51 27.99 27.48 27.71 3,238,977 +1.13(+4.25%)
Feb 27, 2012 26.70 26.75 26.10 26.58 2,514,919 -0.78(-2.85%)
Feb 24, 2012 27.04 27.59 27.04 27.36 1,379,486 +0.18(+0.66%)
Feb 23, 2012 27.49 27.49 27.03 27.18 1,980,398 -0.49(-1.77%)
Feb 22, 2012 27.41 27.74 27.32 27.67 2,207,217 +0.11(+0.40%)
Feb 21, 2012 27.52 27.82 27.26 27.56 1,872,625 -0.20(-0.72%)
Feb 17, 2012 27.68 28.03 27.64 27.76 1,469,258 -0.07(-0.25%)
Feb 16, 2012 27.58 27.90 27.25 27.83 2,588,064 -0.31(-1.10%)
Feb 15, 2012 28.31 28.74 28.12 28.14 4,644,719 +0.34(+1.22%)
Feb 14, 2012 26.77 27.94 26.70 27.80 5,252,691 +1.67(+6.39%)
Feb 13, 2012 26.05 26.28 26.05 26.13 1,484,132 +0.33(+1.28%)
Feb 10, 2012 25.82 25.84 25.61 25.80 2,167,976 -0.45(-1.71%)
Feb 09, 2012 25.87 26.30 25.85 26.25 2,779,085 +0.86(+3.39%)
Feb 08, 2012 25.49 25.87 25.29 25.39 1,526,272 -0.04(-0.16%)
Feb 07, 2012 25.55 25.60 25.14 25.43 1,869,826 -0.51(-1.97%)
Feb 06, 2012 25.43 25.99 25.43 25.94 1,663,256 +0.24(+0.93%)
Feb 03, 2012 25.31 25.73 25.30 25.70 2,485,947 +0.72(+2.88%)
Feb 02, 2012 24.98 25.06 24.75 24.98 1,723,370 -0.06(-0.24%)
Feb 01, 2012 24.85 25.32 24.75 25.04 3,319,718 +0.96(+3.99%)
Jan 31, 2012 24.38 24.44 23.80 24.08 2,839,226 +0.50(+2.12%)
Jan 30, 2012 23.25 23.64 23.10 23.58 1,697,864 -0.30(-1.26%)
Jan 27, 2012 23.89 24.20 23.78 23.88 2,884,323 +0.48(+2.05%)
Jan 26, 2012 23.46 23.63 23.26 23.40 2,526,416 +0.14(+0.60%)
Jan 25, 2012 22.72 23.45 22.61 23.26 3,033,229 +0.90(+4.03%)
Jan 24, 2012 21.96 22.42 21.68 22.36 1,605,435 +0.27(+1.22%)
Jan 23, 2012 21.75 22.30 21.73 22.09 2,297,364 +0.03(+0.14%)
Jan 20, 2012 21.83 22.09 21.74 22.06 2,008,809 -0.03(-0.14%)
Jan 19, 2012 21.73 22.22 21.68 22.09 4,020,005 +0.53(+2.46%)
Jan 18, 2012 20.75 21.67 20.75 21.56 4,295,834 +0.86(+4.15%)
Jan 17, 2012 20.79 21.00 20.67 20.70 5,247,739 +0.88(+4.44%)
Jan 13, 2012 19.87 19.92 19.76 19.82 2,125,794 +0.06(+0.30%)
Jan 12, 2012 20.06 20.07 19.71 19.76 1,616,758 -0.22(-1.10%)
Jan 11, 2012 19.64 20.01 19.60 19.98 1,304,367 +0.10(+0.50%)
Jan 10, 2012 19.64 19.98 19.56 19.88 2,370,816 +0.75(+3.92%)
Jan 09, 2012 18.82 19.15 18.76 19.13 1,216,058 +0.08(+0.42%)
Jan 06, 2012 19.08 19.18 18.89 19.05 1,877,876 -0.05(-0.26%)
Jan 05, 2012 18.79 19.18 18.70 19.10 1,765,214 +0.31(+1.65%)
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.