Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.17 26.18 25.93 25.97 22,403,250 -0.14(-0.55%)
Feb 28, 2012 25.95 26.18 25.85 26.11 13,909,302 +0.16(+0.60%)
Feb 27, 2012 25.81 26.03 25.73 25.95 24,272,416 -0.03(-0.13%)
Feb 24, 2012 26.18 26.19 25.94 25.99 12,479,755 -0.21(-0.81%)
Feb 23, 2012 25.92 26.20 25.92 26.20 15,182,734 +0.20(+0.76%)
Feb 22, 2012 25.89 26.01 25.78 26.00 14,454,793 +0.06(+0.24%)
Feb 21, 2012 26.17 26.28 25.90 25.94 15,951,547 -0.29(-1.12%)
Feb 17, 2012 26.27 26.45 26.07 26.23 26,408,072 +0.29(+1.10%)
Feb 16, 2012 25.90 25.95 25.71 25.94 15,336,565 +0.08(+0.32%)
Feb 15, 2012 26.03 26.04 25.77 25.86 17,912,020 -0.13(-0.50%)
Feb 14, 2012 25.92 26.01 25.82 25.99 16,417,746 +0.07(+0.26%)
Feb 13, 2012 25.92 26.01 25.84 25.92 17,084,052 +0.14(+0.53%)
Feb 10, 2012 25.81 25.86 25.70 25.79 15,466,345 -0.16(-0.63%)
Feb 09, 2012 26.11 26.20 25.94 25.95 14,108,935 -0.18(-0.70%)
Feb 08, 2012 26.22 26.26 26.00 26.14 16,660,202 -0.14(-0.54%)
Feb 07, 2012 26.03 26.38 26.02 26.28 18,298,110 +0.16(+0.60%)
Feb 06, 2012 25.99 26.12 25.94 26.12 16,217,889 +0.02(+0.08%)
Feb 03, 2012 26.19 26.25 25.90 26.10 22,065,930 -0.05(-0.18%)
Feb 02, 2012 26.49 26.51 25.85 26.15 30,548,408 -0.13(-0.49%)
Feb 01, 2012 26.22 26.54 26.07 26.28 21,428,858 +0.24(+0.94%)
Jan 31, 2012 26.51 26.52 25.98 26.03 24,227,282 -0.42(-1.59%)
Jan 30, 2012 26.11 26.46 26.03 26.46 18,689,524 +0.25(+0.96%)
Jan 27, 2012 26.35 26.39 26.00 26.20 17,817,624 -0.18(-0.67%)
Jan 26, 2012 26.42 26.49 26.22 26.38 18,211,928 +0.07(+0.26%)
Jan 25, 2012 26.24 26.39 26.03 26.31 21,278,658 -0.07(-0.26%)
Jan 24, 2012 26.51 26.67 26.29 26.38 19,322,864 +0.01(+0.03%)
Jan 23, 2012 26.50 26.60 26.31 26.37 19,811,658 -0.29(-1.10%)
Jan 20, 2012 26.75 26.80 26.48 26.67 22,543,564 -0.04(-0.15%)
Jan 19, 2012 26.46 26.82 26.35 26.71 24,324,398 +0.27(+1.00%)
Jan 18, 2012 26.29 26.50 26.29 26.44 21,625,102 +0.03(+0.13%)
Jan 17, 2012 26.21 26.46 26.10 26.41 24,335,928 +0.34(+1.30%)
Jan 13, 2012 26.16 26.19 25.86 26.07 14,226,126 -0.20(-0.75%)
Jan 12, 2012 26.27 26.31 26.14 26.26 14,599,101 +0.14(+0.52%)
Jan 11, 2012 26.14 26.20 26.01 26.13 17,560,710 -0.07(-0.29%)
Jan 10, 2012 26.36 26.39 26.12 26.20 16,708,668 +0.09(+0.34%)
Jan 09, 2012 26.08 26.17 25.77 26.11 20,443,582 -0.05(-0.21%)
Jan 06, 2012 26.36 26.36 26.14 26.17 24,590,240 -0.18(-0.70%)
Jan 05, 2012 25.94 26.53 25.88 26.35 30,852,530 +0.27(+1.04%)
Jan 04, 2012 26.02 26.08 25.78 26.08 20,163,384 +0.44(+1.70%)
Dec 30, 2011 25.71 25.73 25.62 25.65 11,554,997 -0.02(-0.08%)
Dec 29, 2011 25.58 25.68 25.50 25.67 10,052,468 +0.20(+0.80%)
Dec 28, 2011 25.64 25.71 25.44 25.46 10,660,133 -0.22(-0.85%)
Dec 27, 2011 25.70 25.78 25.65 25.68 11,094,469 -0.10(-0.40%)
Dec 23, 2011 25.63 25.78 25.60 25.78 14,039,042 +0.39(+1.53%)
Dec 21, 2011 25.21 25.45 25.18 25.39 19,318,312 +0.18(+0.70%)
Dec 20, 2011 24.98 25.27 24.83 25.22 28,389,358 +0.41(+1.64%)
Dec 19, 2011 24.78 25.03 24.72 24.81 24,265,590 +0.15(+0.61%)
Dec 16, 2011 24.83 24.91 24.50 24.66 38,945,444 -0.07(-0.30%)
Dec 15, 2011 24.43 24.95 24.41 24.73 46,880,272 +0.54(+2.25%)
Dec 14, 2011 23.76 24.33 23.74 24.19 33,137,562 +0.39(+1.63%)
Dec 13, 2011 23.96 24.05 23.71 23.80 26,928,940 -0.29(-1.19%)
Dec 12, 2011 24.20 24.26 23.93 24.09 18,494,098 -0.18(-0.76%)
Dec 09, 2011 24.02 24.39 23.95 24.27 59,285,436 +0.33(+1.39%)
Dec 08, 2011 24.26 24.31 23.86 23.94 62,309,504 -0.29(-1.18%)
Dec 07, 2011 24.00 24.34 23.95 24.22 30,647,982 +0.14(+0.59%)
Dec 06, 2011 24.10 24.22 23.98 24.08 20,423,062 +0.10(+0.40%)
Dec 05, 2011 24.34 24.39 23.85 23.99 25,265,788 -0.15(-0.62%)
Dec 02, 2011 24.43 24.43 24.06 24.14 21,294,276 -0.14(-0.56%)
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.