Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.98 24.08 23.91 24.03 4,652,881 -0.07(-0.28%)
Apr 27, 2012 24.13 24.16 23.97 24.10 6,562,461 +0.13(+0.55%)
Apr 26, 2012 23.58 24.00 23.48 23.97 11,103,354 +0.61(+2.61%)
Apr 25, 2012 23.34 23.38 23.13 23.36 12,020,763 +0.16(+0.67%)
Apr 24, 2012 23.48 23.50 23.07 23.20 18,820,578 -0.02(-0.10%)
Apr 23, 2012 22.99 23.28 22.89 23.23 10,309,543 -0.02(-0.10%)
Apr 20, 2012 23.46 23.55 23.25 23.25 15,128,844 -0.28(-1.20%)
Apr 19, 2012 23.71 23.79 23.49 23.53 8,386,700 -0.39(-1.62%)
Apr 18, 2012 23.85 24.00 23.77 23.92 7,903,489 -0.04(-0.16%)
Apr 17, 2012 23.75 24.05 23.68 23.96 8,166,355 +0.42(+1.79%)
Apr 16, 2012 23.60 23.61 23.35 23.54 8,841,922 +0.20(+0.85%)
Apr 13, 2012 23.53 23.55 23.31 23.34 9,608,081 -0.45(-1.89%)
Apr 12, 2012 23.28 23.82 23.28 23.79 9,678,944 +0.50(+2.16%)
Apr 11, 2012 23.82 23.84 23.25 23.28 12,270,643 -0.14(-0.59%)
Apr 10, 2012 23.88 23.93 23.36 23.42 13,140,749 -0.53(-2.22%)
Apr 09, 2012 23.84 24.08 23.67 23.95 7,965,095 -0.06(-0.25%)
Apr 05, 2012 23.67 24.12 23.66 24.01 14,144,488 +0.02(+0.09%)
Apr 04, 2012 24.20 24.24 23.86 23.99 19,285,664 -0.65(-2.65%)
Apr 03, 2012 24.99 25.00 24.53 24.64 9,633,871 -0.46(-1.83%)
Apr 02, 2012 24.91 25.25 24.72 25.10 11,219,877 +0.19(+0.76%)
Mar 30, 2012 24.53 24.94 24.51 24.91 16,976,272 +0.36(+1.47%)
Mar 29, 2012 24.22 24.58 24.17 24.56 15,345,060 -0.19(-0.78%)
Mar 28, 2012 24.91 24.98 24.60 24.75 9,728,777 -0.11(-0.45%)
Mar 27, 2012 25.37 25.46 24.84 24.86 13,690,490 -0.74(-2.88%)
Mar 26, 2012 25.52 25.61 25.44 25.60 6,615,193 +0.35(+1.40%)
Mar 23, 2012 25.08 25.31 25.06 25.24 6,428,425 +0.16(+0.64%)
Mar 22, 2012 25.11 25.19 24.99 25.08 11,600,160 -0.39(-1.52%)
Mar 21, 2012 25.55 25.58 25.33 25.47 12,638,778 -0.12(-0.48%)
Mar 20, 2012 25.61 25.68 25.50 25.59 14,889,032 -0.39(-1.49%)
Mar 19, 2012 25.96 26.12 25.80 25.98 11,204,038 +0.05(+0.19%)
Mar 16, 2012 25.73 25.97 25.73 25.93 17,930,776 +0.08(+0.30%)
Mar 15, 2012 25.80 25.87 25.59 25.85 15,767,278 -0.01(-0.02%)
Mar 14, 2012 26.11 26.24 25.81 25.86 15,135,617 -0.35(-1.33%)
Mar 13, 2012 25.94 26.22 25.88 26.21 7,423,099 +0.34(+1.31%)
Mar 12, 2012 25.77 25.91 25.67 25.87 9,042,868 +0.02(+0.06%)
Mar 09, 2012 25.71 25.95 25.71 25.85 18,573,768 -0.23(-0.89%)
Mar 08, 2012 26.08 26.16 25.90 26.08 10,665,914 +0.32(+1.22%)
Mar 07, 2012 25.71 25.88 25.60 25.77 9,502,247 +0.17(+0.67%)
Mar 06, 2012 26.09 26.13 25.44 25.60 19,057,956 -0.96(-3.61%)
Mar 05, 2012 26.68 26.76 26.45 26.55 37,987,756 +0.25(+0.97%)
Mar 02, 2012 26.25 26.40 26.18 26.30 12,174,134 -0.19(-0.71%)
Mar 01, 2012 26.19 26.55 26.19 26.49 11,651,966 +0.38(+1.44%)
Feb 29, 2012 26.48 26.55 26.03 26.11 12,064,270 -0.38(-1.42%)
Feb 28, 2012 26.32 26.55 26.16 26.49 16,094,867 +0.17(+0.63%)
Feb 27, 2012 26.54 26.58 26.30 26.32 24,734,338 +0.30(+1.17%)
Feb 24, 2012 26.31 26.32 26.02 26.02 13,774,764 -0.16(-0.59%)
Feb 23, 2012 25.88 26.25 25.84 26.17 15,418,619 +0.22(+0.85%)
Feb 22, 2012 26.03 26.06 25.87 25.95 36,338,620 -0.16(-0.61%)
Feb 21, 2012 26.27 26.44 26.03 26.11 15,281,215 -0.25(-0.97%)
Feb 17, 2012 25.79 26.39 25.71 26.37 21,930,024 +0.54(+2.08%)
Feb 16, 2012 25.56 25.86 25.49 25.83 9,952,381 +0.38(+1.50%)
Feb 15, 2012 25.55 25.60 25.38 25.45 13,660,779 -0.02(-0.07%)
Feb 14, 2012 25.78 25.89 25.40 25.46 22,371,284 -0.49(-1.90%)
Feb 13, 2012 25.79 26.01 25.61 25.96 17,638,590 +0.56(+2.20%)
Feb 10, 2012 25.41 25.54 25.32 25.40 19,671,866 -0.23(-0.90%)
Feb 09, 2012 25.90 25.91 25.57 25.63 15,436,607 -0.11(-0.43%)
Feb 08, 2012 25.43 25.80 25.41 25.74 22,590,240 +0.20(+0.79%)
Feb 07, 2012 25.33 25.59 25.04 25.53 20,755,406 -0.15(-0.58%)
Feb 06, 2012 25.27 25.70 25.18 25.68 16,032,981 +0.16(+0.64%)
Feb 03, 2012 24.95 25.62 24.95 25.52 22,037,330 +0.57(+2.28%)
Feb 02, 2012 24.80 25.02 24.78 24.95 13,711,610 -0.01(-0.04%)
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.