Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.59 25.88 25.55 25.73 6,945,700 +0.15(+0.58%)
Feb 28, 2012 25.48 25.60 25.36 25.59 11,452,832 +0.03(+0.13%)
Feb 27, 2012 25.57 25.63 25.53 25.55 11,123,808 -0.07(-0.29%)
Feb 24, 2012 25.91 26.01 25.53 25.63 14,855,971 -0.32(-1.24%)
Feb 23, 2012 25.96 26.40 25.88 25.95 8,494,554 -0.02(-0.08%)
Feb 22, 2012 25.71 25.98 25.67 25.97 9,794,456 +0.29(+1.12%)
Feb 21, 2012 25.77 25.85 25.54 25.68 7,601,141 -0.07(-0.29%)
Feb 17, 2012 26.18 26.37 25.60 25.75 20,993,390 -0.97(-3.62%)
Feb 16, 2012 26.71 26.82 26.54 26.72 5,618,710 +0.11(+0.43%)
Feb 15, 2012 26.78 26.87 26.47 26.61 6,060,641 -0.13(-0.48%)
Feb 14, 2012 26.43 26.79 26.43 26.73 8,339,490 +0.31(+1.17%)
Feb 13, 2012 26.29 26.55 26.27 26.43 6,104,121 +0.17(+0.64%)
Feb 10, 2012 26.05 26.26 26.01 26.26 4,847,886 +0.01(+0.03%)
Feb 09, 2012 26.23 26.35 26.07 26.25 8,242,448 +0.04(+0.15%)
Feb 08, 2012 26.47 26.53 26.19 26.21 9,406,589 -0.25(-0.94%)
Feb 07, 2012 26.65 26.74 26.39 26.46 7,715,995 -0.19(-0.71%)
Feb 06, 2012 26.73 26.85 26.63 26.65 5,480,062 -0.12(-0.45%)
Feb 03, 2012 27.02 27.14 26.75 26.77 6,496,173 -0.05(-0.20%)
Feb 02, 2012 26.97 27.03 26.62 26.82 7,177,743 -0.06(-0.22%)
Feb 01, 2012 26.98 27.13 26.86 26.88 4,603,789 +0.13(+0.48%)
Jan 31, 2012 26.85 26.90 26.62 26.75 3,860,419 -0.02(-0.08%)
Jan 30, 2012 26.71 26.85 26.65 26.78 4,294,952 -0.11(-0.42%)
Jan 27, 2012 27.12 27.18 26.74 26.89 3,969,656 -0.24(-0.89%)
Jan 26, 2012 27.31 27.41 27.06 27.13 3,935,674 -0.15(-0.57%)
Jan 25, 2012 27.04 27.31 26.86 27.29 4,550,561 +0.35(+1.30%)
Jan 24, 2012 27.24 27.24 26.93 26.94 4,916,772 -0.36(-1.30%)
Jan 23, 2012 27.33 27.33 27.08 27.29 3,519,304 -0.03(-0.10%)
Jan 20, 2012 27.45 27.46 27.04 27.32 5,437,925 -0.19(-0.68%)
Jan 19, 2012 27.57 27.57 27.35 27.51 2,895,392 -0.07(-0.24%)
Jan 18, 2012 27.39 27.57 27.30 27.57 5,530,894 +0.19(+0.69%)
Jan 17, 2012 27.41 27.58 27.31 27.39 4,346,425 +0.09(+0.32%)
Jan 13, 2012 27.22 27.37 27.18 27.30 4,613,518 +0.00(+0.00%)
Jan 12, 2012 27.16 27.34 27.16 27.30 4,376,226 +0.15(+0.54%)
Jan 11, 2012 26.99 27.20 26.99 27.15 4,538,479 +0.06(+0.22%)
Jan 10, 2012 26.93 27.12 26.89 27.09 5,487,656 +0.22(+0.83%)
Jan 09, 2012 26.92 26.97 26.75 26.87 4,197,731 -0.05(-0.17%)
Jan 06, 2012 27.21 27.23 26.91 26.92 5,898,936 -0.23(-0.85%)
Jan 05, 2012 26.97 27.17 26.91 27.15 6,066,704 +0.12(+0.44%)
Jan 04, 2012 26.95 27.06 26.89 27.03 5,762,839 +0.09(+0.32%)
Dec 30, 2011 27.11 27.11 26.91 26.94 2,771,139 -0.17(-0.61%)
Dec 29, 2011 27.06 27.13 26.98 27.11 3,073,505 +0.15(+0.54%)
Dec 28, 2011 27.11 27.13 26.95 26.96 2,448,432 -0.11(-0.42%)
Dec 27, 2011 27.07 27.20 27.00 27.07 2,739,661 +0.03(+0.10%)
Dec 23, 2011 26.85 27.07 26.84 27.05 3,655,422 +0.27(+1.02%)
Dec 21, 2011 26.25 26.78 26.21 26.77 7,107,665 +0.59(+2.27%)
Dec 20, 2011 25.99 26.25 25.68 26.18 12,985,866 -0.21(-0.81%)
Dec 19, 2011 26.53 26.67 26.35 26.39 5,776,898 -0.09(-0.33%)
Dec 16, 2011 26.83 26.83 26.39 26.48 7,687,422 -0.16(-0.60%)
Dec 15, 2011 26.63 26.74 26.59 26.64 5,110,336 +0.15(+0.58%)
Dec 14, 2011 26.43 26.63 26.43 26.49 4,287,952 -0.04(-0.15%)
Dec 13, 2011 26.82 26.87 26.45 26.53 6,173,269 -0.20(-0.75%)
Dec 12, 2011 26.88 27.02 26.59 26.73 4,924,666 -0.22(-0.82%)
Dec 09, 2011 26.93 27.03 26.87 26.95 4,430,247 +0.12(+0.45%)
Dec 08, 2011 26.97 27.04 26.77 26.83 5,659,481 -0.21(-0.79%)
Dec 07, 2011 26.95 27.15 26.79 27.04 5,348,457 +0.07(+0.27%)
Dec 06, 2011 26.74 27.08 26.73 26.97 6,046,204 +0.16(+0.60%)
Dec 05, 2011 26.76 27.00 26.65 26.81 5,326,939 +0.17(+0.63%)
Dec 02, 2011 26.65 26.69 26.43 26.64 5,008,911 +0.04(+0.15%)
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.