Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.47 27.64 27.18 27.26 12,031,650 -0.08(-0.30%)
Feb 28, 2012 27.20 27.43 26.98 27.34 5,935,616 +0.15(+0.54%)
Feb 27, 2012 26.81 27.50 26.62 27.20 4,111,390 +0.07(+0.27%)
Feb 24, 2012 26.97 27.29 26.87 27.12 6,113,701 +0.28(+1.05%)
Feb 23, 2012 26.94 27.00 26.69 26.84 7,957,712 +0.01(+0.03%)
Feb 22, 2012 26.89 27.21 26.79 26.83 5,133,217 -0.10(-0.37%)
Feb 21, 2012 27.19 27.41 26.83 26.93 5,327,960 -0.05(-0.17%)
Feb 17, 2012 27.19 27.23 26.76 26.98 8,963,426 +0.26(+0.99%)
Feb 16, 2012 25.85 26.87 25.73 26.71 15,375,445 -0.25(-0.91%)
Feb 15, 2012 26.73 27.27 26.62 26.96 9,246,421 -0.20(-0.74%)
Feb 14, 2012 27.55 27.63 26.93 27.16 6,066,631 -0.38(-1.39%)
Feb 13, 2012 27.53 27.70 27.41 27.54 6,582,936 +0.28(+1.04%)
Feb 10, 2012 26.77 27.35 26.53 27.26 5,601,811 +0.12(+0.44%)
Feb 09, 2012 27.08 27.24 26.60 27.14 6,292,128 +0.04(+0.13%)
Feb 08, 2012 27.21 27.42 26.91 27.10 4,993,630 -0.15(-0.57%)
Feb 07, 2012 27.00 27.29 26.69 27.26 8,420,679 +0.25(+0.91%)
Feb 06, 2012 26.66 27.02 26.63 27.01 4,560,561 +0.14(+0.51%)
Feb 03, 2012 26.88 27.00 26.48 26.88 7,698,366 +0.35(+1.31%)
Feb 02, 2012 26.18 26.73 25.75 26.53 9,688,345 +0.17(+0.66%)
Feb 01, 2012 26.37 27.00 26.33 26.36 7,680,270 +0.39(+1.51%)
Jan 31, 2012 26.48 26.77 25.88 25.96 6,061,372 -0.18(-0.70%)
Jan 30, 2012 25.98 26.24 25.67 26.15 6,480,689 -0.15(-0.55%)
Jan 27, 2012 26.11 26.40 26.00 26.29 4,907,099 +0.11(+0.42%)
Jan 26, 2012 26.41 26.60 26.07 26.18 6,463,233 -0.04(-0.14%)
Jan 25, 2012 26.04 26.44 25.77 26.22 9,299,828 +0.11(+0.42%)
Jan 24, 2012 26.05 26.39 25.79 26.11 9,217,908 -0.18(-0.69%)
Jan 23, 2012 25.61 26.45 25.46 26.29 8,933,199 +0.73(+2.85%)
Jan 20, 2012 26.31 26.32 25.35 25.56 8,315,585 -0.72(-2.74%)
Jan 19, 2012 25.81 26.30 25.72 26.28 5,308,606 +0.49(+1.91%)
Jan 18, 2012 25.54 25.82 25.38 25.79 6,017,606 +0.18(+0.71%)
Jan 17, 2012 25.76 25.99 25.46 25.61 3,856,994 +0.31(+1.23%)
Jan 13, 2012 25.36 25.49 25.02 25.30 4,792,392 -0.30(-1.18%)
Jan 12, 2012 25.73 25.81 25.33 25.60 5,226,886 -0.06(-0.25%)
Jan 11, 2012 26.03 26.11 25.44 25.66 5,468,575 -0.42(-1.61%)
Jan 10, 2012 25.58 26.09 25.38 26.08 8,299,064 +0.69(+2.73%)
Jan 09, 2012 25.33 25.68 25.21 25.39 5,337,675 +0.05(+0.22%)
Jan 06, 2012 25.55 25.59 25.18 25.34 6,064,337 -0.16(-0.64%)
Jan 05, 2012 25.23 25.65 24.92 25.50 4,734,446 +0.06(+0.25%)
Jan 04, 2012 24.95 25.49 24.78 25.44 8,303,348 +0.69(+2.80%)
Dec 30, 2011 24.83 25.13 24.74 24.74 4,631,214 -0.09(-0.37%)
Dec 29, 2011 24.66 24.91 24.53 24.83 3,448,371 +0.30(+1.23%)
Dec 28, 2011 24.62 24.68 24.28 24.53 7,101,252 -0.13(-0.52%)
Dec 27, 2011 24.42 24.80 24.39 24.66 3,569,420 +0.15(+0.59%)
Dec 23, 2011 24.19 24.60 24.02 24.52 3,520,827 +0.69(+2.91%)
Dec 21, 2011 23.52 23.97 23.38 23.82 5,922,603 +0.26(+1.12%)
Dec 20, 2011 22.94 23.80 22.87 23.56 7,692,074 +1.10(+4.91%)
Dec 19, 2011 22.87 23.05 22.33 22.45 8,198,538 -0.19(-0.85%)
Dec 16, 2011 22.76 23.04 22.45 22.65 8,216,087 +0.11(+0.49%)
Dec 15, 2011 23.02 23.07 22.49 22.54 9,504,001 -0.29(-1.28%)
Dec 14, 2011 23.03 23.07 22.45 22.83 7,125,059 -0.45(-1.92%)
Dec 13, 2011 24.11 24.32 23.15 23.28 7,850,522 -0.66(-2.74%)
Dec 12, 2011 23.87 24.03 23.42 23.93 7,117,078 -0.36(-1.46%)
Dec 09, 2011 23.64 24.39 23.44 24.29 7,018,322 +0.91(+3.90%)
Dec 08, 2011 23.93 23.95 23.30 23.38 7,318,699 -0.73(-3.03%)
Dec 07, 2011 23.59 24.26 23.38 24.11 10,881,342 +0.28(+1.19%)
Dec 06, 2011 23.29 23.95 23.27 23.82 9,146,640 +0.54(+2.30%)
Dec 05, 2011 23.72 23.98 23.15 23.29 10,900,914 +0.07(+0.31%)
Dec 02, 2011 23.45 23.61 22.96 23.21 8,164,420 +0.13(+0.55%)
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.