Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.78 28.78 28.27 28.51 1,212,138 +0.10(+0.35%)
Mar 29, 2012 28.49 28.71 28.09 28.41 1,576,776 -0.67(-2.30%)
Mar 28, 2012 29.31 29.32 28.66 29.08 2,650,134 +0.10(+0.35%)
Mar 27, 2012 29.64 29.66 28.95 28.98 1,896,599 -0.46(-1.56%)
Mar 26, 2012 29.27 29.68 29.19 29.44 2,643,261 +0.23(+0.79%)
Mar 23, 2012 28.62 29.21 28.43 29.21 2,139,721 +0.71(+2.49%)
Mar 22, 2012 28.43 28.69 28.29 28.50 1,597,489 -0.50(-1.72%)
Mar 21, 2012 29.32 29.39 28.87 29.00 1,714,276 -0.49(-1.66%)
Mar 20, 2012 29.38 29.68 29.17 29.49 1,450,678 -0.20(-0.67%)
Mar 19, 2012 29.23 29.97 29.23 29.69 1,875,527 +0.07(+0.24%)
Mar 16, 2012 29.81 29.90 29.58 29.62 2,590,428 +0.42(+1.44%)
Mar 15, 2012 28.55 29.28 28.36 29.20 2,955,565 +0.75(+2.64%)
Mar 14, 2012 28.55 28.70 28.12 28.45 4,185,602 +0.78(+2.82%)
Mar 13, 2012 26.82 27.69 26.76 27.67 3,068,643 +1.37(+5.21%)
Mar 12, 2012 26.42 26.56 26.09 26.30 1,340,099 -0.23(-0.87%)
Mar 09, 2012 26.60 26.84 26.44 26.53 1,376,208 -0.55(-2.03%)
Mar 08, 2012 26.77 27.18 26.55 27.08 1,872,104 +1.13(+4.35%)
Mar 07, 2012 25.46 26.03 25.37 25.95 1,927,374 +0.60(+2.37%)
Mar 06, 2012 25.97 26.09 25.23 25.35 3,156,696 -1.74(-6.42%)
Mar 05, 2012 27.06 27.17 26.77 27.09 2,222,471 -0.27(-0.99%)
Mar 02, 2012 27.05 27.44 26.93 27.36 2,196,999 +0.30(+1.11%)
Mar 01, 2012 26.61 27.10 26.61 27.06 2,481,407 +0.24(+0.89%)
Feb 29, 2012 27.45 27.56 26.71 26.82 3,887,947 -0.71(-2.58%)
Feb 28, 2012 27.23 27.65 27.14 27.53 2,512,464 +0.05(+0.18%)
Feb 27, 2012 27.04 27.60 26.89 27.48 1,662,037 -0.26(-0.94%)
Feb 24, 2012 27.79 28.02 27.63 27.74 2,338,239 +0.43(+1.57%)
Feb 23, 2012 27.13 27.34 26.82 27.31 1,581,988 +0.22(+0.81%)
Feb 22, 2012 27.11 27.30 26.92 27.09 2,391,057 -0.33(-1.20%)
Feb 21, 2012 27.62 27.81 27.25 27.42 3,228,210 +0.52(+1.93%)
Feb 17, 2012 26.81 27.02 26.57 26.90 3,953,619 +0.63(+2.40%)
Feb 16, 2012 25.42 26.35 25.32 26.27 1,781,220 +0.72(+2.82%)
Feb 15, 2012 25.79 25.85 25.46 25.55 1,891,492 -0.03(-0.12%)
Feb 14, 2012 25.70 25.83 25.25 25.58 2,473,177 -0.66(-2.52%)
Feb 13, 2012 26.45 26.61 26.14 26.24 2,698,361 +0.42(+1.63%)
Feb 10, 2012 25.75 25.90 25.64 25.82 3,429,812 -0.99(-3.69%)
Feb 09, 2012 27.33 27.37 26.64 26.81 3,429,754 -0.83(-3.00%)
Feb 08, 2012 27.74 28.02 27.49 27.64 2,397,403 +0.29(+1.06%)
Feb 07, 2012 27.40 27.47 27.09 27.35 3,157,595 -0.12(-0.44%)
Feb 06, 2012 27.31 27.49 27.10 27.47 1,468,141 -0.49(-1.75%)
Feb 03, 2012 27.75 28.13 27.71 27.96 3,816,177 +0.81(+2.98%)
Feb 02, 2012 27.15 27.37 26.98 27.15 1,955,505 +0.07(+0.26%)
Feb 01, 2012 27.07 27.44 27.02 27.08 3,677,818 +1.04(+3.99%)
Jan 31, 2012 26.25 26.29 25.80 26.04 1,891,523 +0.08(+0.31%)
Jan 30, 2012 25.67 26.08 25.57 25.96 1,835,921 -0.82(-3.06%)
Jan 27, 2012 26.25 26.89 26.24 26.78 1,427,767 +0.07(+0.26%)
Jan 26, 2012 27.08 27.12 26.59 26.71 2,317,886 +0.10(+0.38%)
Jan 25, 2012 25.86 26.77 25.75 26.61 2,662,381 +0.19(+0.72%)
Jan 24, 2012 25.91 26.42 25.68 26.42 1,797,157 -0.09(-0.34%)
Jan 23, 2012 26.65 26.85 26.29 26.51 2,400,513 +0.47(+1.80%)
Jan 20, 2012 25.86 26.04 25.64 26.04 3,506,724 +0.41(+1.60%)
Jan 19, 2012 25.29 25.78 25.17 25.63 4,357,902 +1.55(+6.44%)
Jan 18, 2012 23.51 24.14 23.37 24.08 2,062,469 +1.03(+4.47%)
Jan 17, 2012 23.16 23.31 22.98 23.05 1,704,060 +0.42(+1.86%)
Jan 13, 2012 22.71 22.71 22.25 22.63 1,674,765 -0.60(-2.58%)
Jan 12, 2012 23.12 23.27 22.84 23.23 2,010,045 +0.45(+1.98%)
Jan 11, 2012 22.37 22.79 22.21 22.78 2,075,889 +0.06(+0.26%)
Jan 10, 2012 22.77 22.86 22.63 22.72 1,321,055 +0.54(+2.43%)
Jan 09, 2012 22.18 22.24 21.86 22.18 1,638,500 -0.14(-0.63%)
Jan 06, 2012 22.71 22.71 22.21 22.32 1,876,941 -0.76(-3.29%)
Jan 05, 2012 23.23 23.25 22.70 23.08 2,827,396 -1.31(-5.37%)
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.