Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.59 27.15 26.55 27.00 28,786,286 +0.54(+2.03%)
Apr 27, 2012 26.70 26.80 26.38 26.47 20,956,238 -0.01(-0.03%)
Apr 26, 2012 26.48 26.53 26.35 26.47 14,816,320 +0.03(+0.10%)
Apr 25, 2012 26.36 26.49 26.24 26.44 18,660,386 +0.11(+0.42%)
Apr 24, 2012 26.38 26.44 26.27 26.33 18,145,216 +0.00(+0.00%)
Apr 23, 2012 26.53 26.53 26.29 26.33 15,508,091 -0.32(-1.19%)
Apr 20, 2012 26.36 26.76 26.36 26.65 21,619,766 +0.25(+0.96%)
Apr 19, 2012 26.53 26.58 26.26 26.40 15,608,782 -0.03(-0.10%)
Apr 18, 2012 26.45 26.56 26.41 26.42 11,139,417 -0.08(-0.29%)
Apr 17, 2012 26.22 26.52 26.14 26.50 16,276,658 +0.39(+1.48%)
Apr 16, 2012 26.07 26.19 26.07 26.11 20,254,784 +0.12(+0.45%)
Apr 13, 2012 26.21 26.22 25.99 26.00 30,311,718 -0.33(-1.27%)
Apr 12, 2012 26.64 26.64 26.28 26.33 18,610,454 -0.15(-0.56%)
Apr 11, 2012 26.57 26.63 26.42 26.48 15,564,853 +0.02(+0.08%)
Apr 10, 2012 26.64 26.76 26.46 26.46 20,322,398 -0.19(-0.72%)
Apr 09, 2012 26.55 26.82 26.53 26.65 17,037,932 -0.10(-0.39%)
Apr 05, 2012 26.67 26.77 26.55 26.75 20,171,850 -0.02(-0.06%)
Apr 04, 2012 26.56 26.80 26.49 26.77 22,104,066 +0.13(+0.48%)
Apr 03, 2012 26.53 26.64 26.47 26.64 15,909,887 +0.14(+0.55%)
Apr 02, 2012 26.36 26.53 26.29 26.50 16,626,068 +0.08(+0.29%)
Mar 30, 2012 26.25 26.44 26.18 26.42 20,528,452 +0.27(+1.03%)
Mar 29, 2012 26.27 26.36 26.00 26.16 25,559,416 -0.21(-0.78%)
Mar 28, 2012 26.58 26.79 26.31 26.36 23,665,406 -0.34(-1.26%)
Mar 27, 2012 26.66 26.84 26.62 26.70 18,440,540 +0.10(+0.36%)
Mar 26, 2012 26.33 26.63 26.25 26.60 17,439,874 +0.45(+1.72%)
Mar 23, 2012 25.94 26.18 25.88 26.15 15,646,357 +0.28(+1.09%)
Mar 22, 2012 25.83 26.10 25.83 25.87 18,879,412 -0.07(-0.28%)
Mar 21, 2012 26.07 26.07 25.89 25.94 16,707,566 -0.04(-0.16%)
Mar 20, 2012 25.91 26.09 25.88 25.98 20,128,456 -0.09(-0.34%)
Mar 19, 2012 26.11 26.17 26.04 26.07 14,165,079 -0.10(-0.37%)
Mar 16, 2012 26.27 26.38 26.13 26.17 26,966,016 -0.02(-0.08%)
Mar 15, 2012 26.25 26.32 26.11 26.19 17,796,052 -0.11(-0.42%)
Mar 14, 2012 26.42 26.42 26.21 26.30 17,086,856 -0.04(-0.16%)
Mar 13, 2012 26.06 26.36 25.94 26.34 21,780,104 +0.12(+0.47%)
Mar 12, 2012 25.96 26.22 25.91 26.22 15,801,372 +0.34(+1.33%)
Mar 09, 2012 25.79 26.08 25.78 25.87 64,698,812 +0.14(+0.55%)
Mar 08, 2012 25.89 26.02 25.70 25.73 59,468,632 +0.06(+0.23%)
Mar 07, 2012 25.69 25.76 25.40 25.67 24,515,764 -0.09(-0.35%)
Mar 06, 2012 26.14 26.41 25.67 25.76 26,747,052 -0.70(-2.63%)
Mar 05, 2012 26.16 26.51 26.14 26.46 27,121,504 +0.36(+1.37%)
Mar 02, 2012 25.89 26.21 25.85 26.10 18,965,116 +0.10(+0.37%)
Mar 01, 2012 26.25 26.26 25.91 26.00 26,236,036 -0.26(-1.00%)
Feb 29, 2012 26.47 26.49 26.23 26.27 22,146,980 -0.14(-0.55%)
Feb 28, 2012 26.25 26.49 26.15 26.41 13,750,194 +0.16(+0.60%)
Feb 27, 2012 26.11 26.33 26.03 26.25 23,994,764 -0.03(-0.13%)
Feb 24, 2012 26.49 26.49 26.25 26.29 12,337,000 -0.21(-0.80%)
Feb 23, 2012 26.22 26.51 26.22 26.50 15,009,059 +0.20(+0.76%)
Feb 22, 2012 26.19 26.31 26.08 26.30 14,289,446 +0.06(+0.24%)
Feb 21, 2012 26.47 26.59 26.20 26.24 15,769,078 -0.30(-1.11%)
Feb 17, 2012 26.58 26.75 26.37 26.53 26,105,990 +0.29(+1.10%)
Feb 16, 2012 26.20 26.25 26.01 26.25 15,161,130 +0.08(+0.32%)
Feb 15, 2012 26.33 26.34 26.07 26.16 17,707,126 -0.13(-0.50%)
Feb 14, 2012 26.22 26.31 26.11 26.29 16,229,944 +0.07(+0.26%)
Feb 13, 2012 26.22 26.31 26.14 26.22 16,888,628 +0.14(+0.53%)
Feb 10, 2012 26.11 26.16 26.00 26.09 15,289,426 -0.17(-0.63%)
Feb 09, 2012 26.42 26.51 26.25 26.25 13,947,543 -0.19(-0.70%)
Feb 08, 2012 26.53 26.56 26.30 26.44 16,469,627 -0.14(-0.54%)
Feb 07, 2012 26.33 26.69 26.32 26.58 18,088,800 +0.16(+0.60%)
Feb 06, 2012 26.29 26.42 26.24 26.42 16,032,373 +0.02(+0.08%)
Feb 03, 2012 26.49 26.55 26.20 26.40 21,813,518 -0.05(-0.18%)
Feb 02, 2012 26.80 26.82 26.15 26.45 30,198,966 -0.13(-0.49%)
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.