Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.87 25.88 25.59 25.76 39,763,756 +0.11(+0.42%)
Mar 29, 2012 25.60 25.71 25.40 25.65 46,380,144 -0.06(-0.22%)
Mar 28, 2012 25.97 26.11 25.59 25.71 51,772,256 -0.26(-1.02%)
Mar 27, 2012 26.07 26.11 25.87 25.97 45,409,728 -0.06(-0.21%)
Mar 26, 2012 25.71 26.04 25.68 26.03 46,008,528 +0.46(+1.81%)
Mar 23, 2012 25.63 25.64 25.33 25.56 44,970,648 +0.01(+0.05%)
Mar 22, 2012 25.40 25.63 25.39 25.55 39,757,092 +0.07(+0.27%)
Mar 21, 2012 25.52 25.67 25.41 25.48 47,494,736 -0.06(-0.25%)
Mar 20, 2012 25.63 25.67 25.35 25.55 52,030,608 -0.17(-0.65%)
Mar 19, 2012 25.98 26.04 25.67 25.71 56,085,632 -0.32(-1.23%)
Mar 16, 2012 26.28 26.31 25.95 26.03 82,178,352 -0.20(-0.76%)
Mar 15, 2012 26.19 26.31 26.02 26.23 61,443,980 +0.06(+0.24%)
Mar 14, 2012 25.98 26.26 25.95 26.17 52,576,348 +0.08(+0.31%)
Mar 13, 2012 25.75 26.11 25.67 26.09 61,296,428 +0.50(+1.97%)
Mar 12, 2012 25.53 25.71 25.41 25.59 42,667,424 +0.04(+0.16%)
Mar 09, 2012 25.63 25.68 25.49 25.55 43,362,196 -0.02(-0.06%)
Mar 08, 2012 25.59 25.72 25.47 25.56 46,014,960 +0.14(+0.53%)
Mar 07, 2012 25.29 25.49 25.18 25.43 43,001,368 +0.23(+0.90%)
Mar 06, 2012 25.19 25.54 25.15 25.20 64,904,492 -0.20(-0.77%)
Mar 05, 2012 25.56 25.59 25.25 25.39 56,618,012 -0.22(-0.86%)
Mar 02, 2012 25.80 25.91 25.55 25.61 59,253,464 -0.17(-0.67%)
Mar 01, 2012 25.50 25.87 25.43 25.79 96,849,136 +0.44(+1.73%)
Feb 29, 2012 25.46 25.55 25.24 25.35 74,284,288 -0.10(-0.41%)
Feb 28, 2012 25.08 25.50 25.06 25.45 56,620,604 +0.42(+1.66%)
Feb 27, 2012 24.95 25.16 24.84 25.04 43,282,976 -0.10(-0.41%)
Feb 24, 2012 25.14 25.16 24.95 25.14 44,551,088 +0.09(+0.35%)
Feb 23, 2012 24.92 25.23 24.76 25.05 43,870,856 +0.08(+0.32%)
Feb 22, 2012 25.12 25.30 24.90 24.97 61,656,116 -0.14(-0.54%)
Feb 21, 2012 24.90 25.24 24.88 25.11 63,649,280 +0.15(+0.61%)
Feb 17, 2012 24.92 25.01 24.72 24.96 87,706,168 -0.03(-0.11%)
Feb 16, 2012 24.21 25.20 24.20 24.98 118,570,840 +0.99(+4.11%)
Feb 15, 2012 24.22 24.27 23.98 24.00 54,233,952 -0.16(-0.66%)
Feb 14, 2012 24.22 24.32 23.84 24.16 74,687,104 -0.10(-0.43%)
Feb 13, 2012 24.30 24.41 24.14 24.26 41,994,784 +0.07(+0.28%)
Feb 10, 2012 24.31 24.44 24.09 24.19 56,224,956 -0.22(-0.89%)
Feb 09, 2012 24.34 24.44 24.18 24.41 63,595,428 +0.09(+0.36%)
Feb 08, 2012 24.01 24.33 23.98 24.32 62,593,216 +0.25(+1.02%)
Feb 07, 2012 23.92 24.19 23.84 24.08 49,462,044 +0.12(+0.50%)
Feb 06, 2012 23.83 23.98 23.78 23.96 35,338,652 -0.03(-0.13%)
Feb 03, 2012 23.91 24.12 23.87 23.99 52,744,384 +0.23(+0.97%)
Feb 02, 2012 23.72 23.94 23.57 23.76 65,825,360 +0.05(+0.20%)
Feb 01, 2012 23.63 23.84 23.61 23.71 84,966,392 +0.29(+1.22%)
Jan 31, 2012 23.53 23.56 23.19 23.43 63,950,660 -0.06(-0.27%)
Jan 30, 2012 22.98 23.50 22.87 23.49 64,257,288 +0.30(+1.30%)
Jan 27, 2012 23.36 23.43 23.14 23.19 55,700,380 -0.21(-0.92%)
Jan 26, 2012 23.49 23.56 23.32 23.40 61,892,040 -0.05(-0.20%)
Jan 25, 2012 23.06 23.52 23.06 23.45 74,638,464 +0.17(+0.75%)
Jan 24, 2012 23.38 23.46 23.15 23.28 65,143,820 -0.31(-1.31%)
Jan 23, 2012 23.44 23.76 23.29 23.59 95,890,776 +0.02(+0.07%)
Jan 20, 2012 22.86 23.59 22.81 23.57 209,113,712 +1.26(+5.65%)
Jan 19, 2012 22.34 22.56 22.24 22.31 93,221,328 -0.09(-0.39%)
Jan 18, 2012 22.46 22.53 22.19 22.40 81,732,040 -0.02(-0.09%)
Jan 17, 2012 22.53 22.73 22.35 22.42 91,237,576 +0.00(+0.02%)
Jan 13, 2012 22.16 22.41 22.05 22.41 75,885,776 +0.20(+0.89%)
Jan 12, 2012 22.11 22.23 21.93 22.21 62,229,384 +0.22(+1.01%)
Jan 11, 2012 21.76 22.20 21.71 21.99 82,663,848 -0.10(-0.43%)
Jan 10, 2012 22.16 22.33 22.02 22.09 75,617,888 +0.08(+0.36%)
Jan 09, 2012 22.25 22.29 21.99 22.01 75,257,520 -0.29(-1.30%)
Jan 06, 2012 21.84 22.36 21.84 22.30 125,364,528 +0.34(+1.54%)
Jan 05, 2012 21.72 22.00 21.65 21.96 70,688,256 +0.22(+1.02%)
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.