Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.05 26.05 25.54 25.71 997,163 -0.39(-1.51%)
Apr 27, 2012 26.21 26.25 25.80 26.11 1,133,065 +0.05(+0.18%)
Apr 26, 2012 26.23 26.29 25.95 26.06 1,819,341 +0.11(+0.43%)
Apr 25, 2012 25.66 26.23 25.64 25.95 2,644,669 +0.69(+2.75%)
Apr 24, 2012 26.09 26.30 24.83 25.25 3,131,889 +0.56(+2.28%)
Apr 23, 2012 24.40 24.81 23.96 24.69 1,027,583 -0.16(-0.64%)
Apr 20, 2012 24.76 25.31 24.72 24.85 1,199,886 +0.41(+1.69%)
Apr 19, 2012 24.70 24.98 24.30 24.43 768,752 -0.23(-0.95%)
Apr 18, 2012 24.61 24.81 24.61 24.67 1,021,017 +0.02(+0.08%)
Apr 17, 2012 24.73 24.84 24.43 24.65 792,146 +0.18(+0.73%)
Apr 16, 2012 24.98 24.98 24.39 24.47 1,283,733 -0.32(-1.29%)
Apr 13, 2012 24.92 24.92 24.36 24.79 1,673,047 -0.28(-1.12%)
Apr 12, 2012 23.44 25.08 23.34 25.07 3,641,728 +2.19(+9.56%)
Apr 11, 2012 22.63 22.99 22.54 22.88 895,427 +0.56(+2.52%)
Apr 10, 2012 22.69 22.85 22.27 22.32 1,205,058 -0.44(-1.94%)
Apr 09, 2012 22.32 23.16 22.28 22.76 921,239 -0.08(-0.37%)
Apr 05, 2012 23.05 23.28 22.83 22.85 785,086 -0.33(-1.42%)
Apr 04, 2012 23.12 23.27 23.03 23.18 741,082 -0.23(-1.00%)
Apr 03, 2012 23.22 23.52 23.16 23.41 1,243,679 +0.13(+0.56%)
Apr 02, 2012 22.46 23.40 22.38 23.28 928,853 +0.73(+3.25%)
Mar 30, 2012 22.82 22.82 22.52 22.55 497,244 -0.03(-0.12%)
Mar 29, 2012 22.54 22.60 22.12 22.57 434,618 -0.08(-0.33%)
Mar 28, 2012 23.04 23.13 22.43 22.65 870,782 -0.33(-1.43%)
Mar 27, 2012 23.49 23.62 22.98 22.98 750,212 -0.54(-2.32%)
Mar 26, 2012 23.34 23.54 23.25 23.52 678,540 +0.48(+2.08%)
Mar 23, 2012 22.44 23.08 22.42 23.04 765,762 +0.54(+2.42%)
Mar 22, 2012 22.72 22.78 22.31 22.50 785,196 -0.54(-2.32%)
Mar 21, 2012 23.12 23.18 22.78 23.03 401,438 +0.02(+0.08%)
Mar 20, 2012 23.10 23.18 22.74 23.02 522,829 -0.34(-1.45%)
Mar 19, 2012 23.43 23.61 23.24 23.35 389,276 -0.05(-0.20%)
Mar 16, 2012 23.14 23.49 23.14 23.40 926,272 +0.37(+1.59%)
Mar 15, 2012 23.15 23.18 22.95 23.03 477,903 -0.10(-0.45%)
Mar 14, 2012 23.34 23.37 23.10 23.14 471,645 -0.26(-1.12%)
Mar 13, 2012 22.89 23.45 22.79 23.40 922,176 +0.49(+2.13%)
Mar 12, 2012 22.77 22.99 22.69 22.91 807,900 +0.13(+0.58%)
Mar 09, 2012 22.68 22.94 22.57 22.78 811,375 +0.10(+0.46%)
Mar 08, 2012 22.64 22.81 22.44 22.68 904,314 +0.16(+0.71%)
Mar 07, 2012 22.07 22.57 21.90 22.52 1,097,808 +0.53(+2.39%)
Mar 06, 2012 22.30 22.33 21.84 21.99 997,448 -0.60(-2.66%)
Mar 05, 2012 22.62 22.76 22.51 22.59 857,842 -0.20(-0.87%)
Mar 02, 2012 23.61 23.62 22.47 22.79 1,332,404 -0.77(-3.27%)
Mar 01, 2012 23.87 23.95 23.55 23.56 574,124 -0.17(-0.71%)
Feb 29, 2012 23.79 24.11 23.60 23.73 1,068,481 +0.07(+0.28%)
Feb 28, 2012 23.36 23.74 23.30 23.66 1,342,193 +0.29(+1.25%)
Feb 27, 2012 23.76 23.86 23.36 23.37 1,115,094 -0.58(-2.43%)
Feb 24, 2012 24.12 24.32 23.94 23.95 593,576 -0.17(-0.70%)
Feb 23, 2012 24.06 24.17 23.80 24.12 497,578 +0.02(+0.08%)
Feb 22, 2012 24.27 24.41 24.08 24.11 374,290 -0.16(-0.66%)
Feb 21, 2012 24.30 24.42 24.06 24.26 694,798 +0.08(+0.35%)
Feb 17, 2012 24.28 24.28 24.10 24.18 567,490 +0.03(+0.12%)
Feb 16, 2012 23.87 24.41 23.85 24.15 1,264,016 +0.23(+0.94%)
Feb 15, 2012 24.67 24.77 23.88 23.93 913,600 -0.69(-2.79%)
Feb 14, 2012 24.94 25.03 24.40 24.61 414,497 -0.40(-1.61%)
Feb 13, 2012 25.30 25.33 24.83 25.02 515,360 +0.03(+0.11%)
Feb 10, 2012 24.67 25.04 24.57 24.99 721,323 -0.07(-0.26%)
Feb 09, 2012 25.18 25.27 24.95 25.05 677,180 -0.03(-0.11%)
Feb 08, 2012 24.84 25.08 24.64 25.08 655,468 +0.30(+1.21%)
Feb 07, 2012 24.22 24.88 24.14 24.78 765,576 +0.55(+2.29%)
Feb 06, 2012 24.56 24.61 24.10 24.23 788,566 -0.56(-2.27%)
Feb 03, 2012 24.59 25.00 24.44 24.79 947,885 +0.63(+2.60%)
Feb 02, 2012 24.41 24.74 24.16 24.16 645,449 -0.24(-1.00%)
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.