Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.85 25.89 25.77 25.82 2,540,800 -0.10(-0.39%)
Apr 27, 2012 25.90 25.99 25.88 25.92 1,891,065 +0.02(+0.08%)
Apr 26, 2012 25.65 25.96 25.50 25.90 3,842,389 +0.03(+0.12%)
Apr 25, 2012 25.97 26.02 25.82 25.87 3,038,318 +0.00(+0.00%)
Apr 24, 2012 25.85 26.03 25.80 25.87 2,439,100 +0.10(+0.39%)
Apr 23, 2012 26.04 26.05 25.75 25.77 3,192,048 -0.48(-1.83%)
Apr 20, 2012 26.09 26.33 26.09 26.25 3,437,583 +0.18(+0.69%)
Apr 19, 2012 26.09 26.17 25.97 26.07 4,467,910 +0.03(+0.12%)
Apr 18, 2012 26.05 26.10 25.91 26.04 3,184,062 -0.08(-0.31%)
Apr 17, 2012 25.99 26.21 25.82 26.12 3,048,724 +0.25(+0.97%)
Apr 16, 2012 25.78 25.94 25.70 25.87 10,782,593 +0.10(+0.39%)
Apr 13, 2012 25.94 26.11 25.76 25.77 11,461,917 -0.17(-0.66%)
Apr 12, 2012 25.80 25.94 25.63 25.94 11,539,710 +0.14(+0.54%)
Apr 11, 2012 25.99 26.05 25.71 25.80 4,037,506 -0.05(-0.19%)
Apr 10, 2012 25.97 26.04 25.84 25.85 4,626,837 -0.20(-0.77%)
Apr 09, 2012 26.18 26.34 26.03 26.05 4,294,904 -0.39(-1.48%)
Apr 05, 2012 26.58 26.58 26.38 26.44 4,878,282 -0.14(-0.53%)
Apr 04, 2012 26.69 26.81 26.58 26.58 4,904,053 -0.17(-0.64%)
Apr 03, 2012 26.74 26.87 26.61 26.75 6,957,449 +0.20(+0.75%)
Apr 02, 2012 26.28 26.66 26.10 26.55 5,822,668 +0.29(+1.10%)
Mar 30, 2012 26.37 26.48 26.25 26.26 3,006,420 -0.01(-0.04%)
Mar 29, 2012 26.20 26.39 26.07 26.27 3,873,932 -0.01(-0.04%)
Mar 28, 2012 26.22 26.31 26.17 26.28 4,020,286 +0.08(+0.31%)
Mar 27, 2012 26.08 26.30 26.08 26.20 2,850,719 +0.12(+0.46%)
Mar 26, 2012 26.15 26.33 26.07 26.08 4,240,361 +0.03(+0.12%)
Mar 23, 2012 26.18 26.18 25.95 26.05 3,303,085 -0.16(-0.61%)
Mar 22, 2012 26.29 26.36 26.03 26.21 3,560,741 -0.15(-0.57%)
Mar 21, 2012 26.29 26.41 26.26 26.36 2,712,523 +0.05(+0.19%)
Mar 20, 2012 26.30 26.40 26.26 26.31 1,835,709 -0.05(-0.19%)
Mar 19, 2012 26.40 26.53 26.35 26.36 2,027,904 -0.07(-0.26%)
Mar 16, 2012 26.64 26.75 26.32 26.43 3,079,226 -0.15(-0.56%)
Mar 15, 2012 26.35 26.58 26.29 26.58 2,016,228 +0.28(+1.06%)
Mar 14, 2012 26.38 26.45 26.27 26.30 1,310,438 -0.07(-0.27%)
Mar 13, 2012 26.30 26.41 26.23 26.37 2,115,935 +0.11(+0.42%)
Mar 12, 2012 26.17 26.37 26.05 26.26 1,618,444 +0.09(+0.34%)
Mar 09, 2012 26.20 26.22 26.07 26.17 3,590,953 -0.05(-0.19%)
Mar 08, 2012 26.22 26.26 26.13 26.22 1,894,604 +0.12(+0.46%)
Mar 07, 2012 26.03 26.19 25.97 26.10 2,455,851 +0.08(+0.31%)
Mar 06, 2012 26.18 26.37 25.95 26.02 3,807,038 -0.34(-1.29%)
Mar 05, 2012 26.12 26.41 26.12 26.36 2,112,554 +0.22(+0.84%)
Mar 02, 2012 26.17 26.28 26.03 26.14 2,450,942 -0.04(-0.15%)
Mar 01, 2012 26.25 26.25 26.03 26.18 3,531,880 -0.07(-0.27%)
Feb 29, 2012 26.39 26.50 26.24 26.25 5,217,556 -0.16(-0.61%)
Feb 28, 2012 26.61 26.69 26.33 26.41 2,794,532 -0.20(-0.75%)
Feb 27, 2012 26.65 26.83 26.53 26.61 3,120,909 -0.23(-0.86%)
Feb 24, 2012 26.78 26.98 26.67 26.84 6,576,369 +0.02(+0.07%)
Feb 23, 2012 26.16 26.89 26.10 26.82 5,450,275 +0.71(+2.72%)
Feb 22, 2012 26.34 26.39 26.11 26.11 4,702,753 -0.28(-1.06%)
Feb 21, 2012 26.50 26.69 26.38 26.39 4,203,592 -0.09(-0.34%)
Feb 17, 2012 26.85 26.91 26.44 26.48 4,660,716 -0.25(-0.94%)
Feb 16, 2012 26.85 26.85 26.48 26.73 3,242,734 -0.24(-0.89%)
Feb 15, 2012 26.87 27.04 26.80 26.97 3,924,019 +0.21(+0.78%)
Feb 14, 2012 26.66 26.76 26.61 26.76 2,339,809 +0.02(+0.07%)
Feb 13, 2012 26.76 26.86 26.65 26.74 2,983,831 +0.09(+0.34%)
Feb 10, 2012 26.56 26.68 26.48 26.65 2,875,421 -0.05(-0.19%)
Feb 09, 2012 26.56 26.76 26.51 26.70 2,783,507 +0.14(+0.53%)
Feb 08, 2012 26.66 26.73 26.48 26.56 2,984,235 -0.05(-0.19%)
Feb 07, 2012 26.75 26.79 26.57 26.61 3,349,626 -0.17(-0.63%)
Feb 06, 2012 26.68 26.96 26.63 26.78 3,846,995 -0.02(-0.07%)
Feb 03, 2012 27.03 27.08 26.74 26.80 3,352,936 -0.11(-0.41%)
Feb 02, 2012 26.81 26.95 26.75 26.91 2,419,954 +0.14(+0.52%)
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.