Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.05 26.36 25.94 26.35 4,322,027 +0.52(+2.01%)
Mar 29, 2012 25.44 25.88 25.31 25.83 3,763,430 +0.19(+0.74%)
Mar 28, 2012 25.85 25.89 25.28 25.64 5,630,203 -0.29(-1.13%)
Mar 27, 2012 25.91 26.14 25.77 25.93 3,885,817 -0.19(-0.73%)
Mar 26, 2012 25.99 26.13 25.87 26.12 3,180,200 +0.37(+1.45%)
Mar 23, 2012 25.28 25.82 25.18 25.75 3,405,104 +0.12(+0.49%)
Mar 22, 2012 25.66 25.69 25.39 25.63 3,781,443 -0.29(-1.10%)
Mar 21, 2012 25.84 26.01 25.71 25.91 3,221,455 +0.10(+0.40%)
Mar 20, 2012 25.75 25.85 25.61 25.81 4,103,935 -0.15(-0.56%)
Mar 19, 2012 25.71 26.00 25.60 25.95 3,530,201 +0.16(+0.62%)
Mar 16, 2012 25.60 25.84 25.49 25.79 4,377,152 +0.19(+0.74%)
Mar 15, 2012 25.48 25.79 25.43 25.60 3,921,879 +0.12(+0.49%)
Mar 14, 2012 25.49 25.66 25.35 25.48 3,445,985 -0.07(-0.26%)
Mar 13, 2012 24.95 25.57 24.94 25.55 3,792,772 +0.68(+2.74%)
Mar 12, 2012 24.94 25.03 24.76 24.86 3,780,046 -0.11(-0.44%)
Mar 09, 2012 24.65 25.03 24.52 24.97 3,561,782 +0.39(+1.61%)
Mar 08, 2012 24.99 25.00 24.57 24.58 5,768,721 -0.45(-1.78%)
Mar 07, 2012 24.75 25.04 24.53 25.03 3,967,886 +0.38(+1.54%)
Mar 06, 2012 24.92 25.09 24.60 24.65 4,282,243 -0.57(-2.26%)
Mar 05, 2012 24.74 25.22 24.57 25.22 3,243,298 +0.53(+2.16%)
Mar 02, 2012 24.75 25.03 24.54 24.68 2,388,220 -0.04(-0.18%)
Mar 01, 2012 24.62 24.78 24.44 24.73 3,370,333 +0.10(+0.42%)
Feb 29, 2012 24.56 24.77 24.27 24.62 4,546,168 +0.05(+0.21%)
Feb 28, 2012 24.84 24.87 24.45 24.57 2,584,983 -0.22(-0.88%)
Feb 27, 2012 24.70 24.84 24.47 24.79 3,293,773 +0.01(+0.03%)
Feb 24, 2012 24.76 24.91 24.57 24.78 3,675,882 +0.16(+0.65%)
Feb 23, 2012 24.08 24.62 24.03 24.62 3,598,745 +0.55(+2.28%)
Feb 22, 2012 24.47 24.71 24.05 24.07 4,116,878 -0.55(-2.23%)
Feb 21, 2012 24.86 24.87 24.47 24.62 2,937,928 -0.25(-1.00%)
Feb 17, 2012 24.84 24.95 24.61 24.87 2,519,487 +0.10(+0.41%)
Feb 16, 2012 24.39 24.78 24.24 24.77 3,269,680 +0.44(+1.80%)
Feb 15, 2012 24.57 24.78 24.12 24.33 3,733,514 -0.10(-0.39%)
Feb 14, 2012 24.65 24.77 24.21 24.43 4,451,088 -0.26(-1.07%)
Feb 13, 2012 24.48 24.75 24.37 24.69 2,569,779 +0.50(+2.06%)
Feb 10, 2012 24.67 24.84 24.07 24.19 4,673,847 -0.77(-3.08%)
Feb 09, 2012 25.01 25.05 24.65 24.96 5,392,783 -0.04(-0.18%)
Feb 08, 2012 24.33 25.41 24.24 25.00 5,587,119 +0.65(+2.67%)
Feb 07, 2012 24.02 24.37 23.98 24.35 4,352,863 +0.23(+0.94%)
Feb 06, 2012 24.13 24.32 24.10 24.13 2,809,563 -0.13(-0.54%)
Feb 03, 2012 24.45 24.45 24.09 24.26 6,552,451 +0.26(+1.07%)
Feb 02, 2012 23.82 24.02 23.72 24.00 3,895,126 +0.20(+0.83%)
Feb 01, 2012 23.42 23.81 23.40 23.80 3,677,571 +0.61(+2.62%)
Jan 31, 2012 23.30 23.37 23.03 23.20 5,456,449 +0.08(+0.35%)
Jan 30, 2012 23.44 23.56 22.93 23.12 5,861,537 -0.67(-2.83%)
Jan 27, 2012 23.56 23.85 23.46 23.79 4,832,417 -0.02(-0.09%)
Jan 26, 2012 23.88 24.13 23.65 23.81 5,356,622 +0.13(+0.56%)
Jan 25, 2012 23.43 23.85 23.36 23.68 4,527,244 +0.14(+0.59%)
Jan 24, 2012 23.06 23.54 23.00 23.54 3,891,280 +0.27(+1.16%)
Jan 23, 2012 23.24 23.31 22.97 23.27 10,594,550 +0.02(+0.09%)
Jan 20, 2012 22.90 23.25 22.68 23.25 5,071,598 +0.35(+1.53%)
Jan 19, 2012 22.53 22.96 22.33 22.90 5,091,770 +0.42(+1.85%)
Jan 18, 2012 22.38 22.79 22.32 22.48 5,552,746 +0.14(+0.62%)
Jan 17, 2012 21.87 22.63 21.84 22.34 5,182,024 +0.71(+3.28%)
Jan 13, 2012 21.48 21.81 21.28 21.63 5,059,234 -0.11(-0.51%)
Jan 12, 2012 21.82 22.00 21.35 21.74 3,911,060 +0.07(+0.34%)
Jan 11, 2012 21.37 21.71 21.26 21.67 2,311,482 +0.23(+1.06%)
Jan 10, 2012 21.17 21.59 21.13 21.44 4,051,687 +0.57(+2.73%)
Jan 09, 2012 21.05 21.13 20.82 20.87 2,716,535 -0.19(-0.90%)
Jan 06, 2012 21.14 21.21 20.92 21.06 5,022,434 -0.33(-1.54%)
Jan 05, 2012 20.64 21.49 20.60 21.39 5,947,237 +0.54(+2.60%)
Jan 04, 2012 21.32 21.32 20.65 20.85 4,193,820 -0.07(-0.31%)
Dec 30, 2011 21.05 21.11 20.90 20.91 2,775,072 +0.01(+0.07%)
Dec 29, 2011 21.03 21.05 20.81 20.90 3,510,562 +0.07(+0.33%)
Dec 28, 2011 21.25 21.25 20.81 20.83 2,619,424 -0.38(-1.81%)
Dec 27, 2011 21.04 21.39 20.88 21.21 2,200,536 +0.06(+0.28%)
Dec 23, 2011 21.25 21.29 20.95 21.16 1,821,887 +0.48(+2.34%)
Dec 21, 2011 20.67 20.79 20.31 20.67 2,946,017 +0.01(+0.04%)
Dec 20, 2011 20.03 20.68 20.01 20.67 3,630,931 +1.02(+5.21%)
Dec 19, 2011 20.29 20.29 19.60 19.64 3,287,467 -0.48(-2.40%)
Dec 16, 2011 20.11 20.45 19.97 20.12 5,628,874 +0.20(+0.99%)
Dec 15, 2011 19.87 20.05 19.71 19.93 3,661,783 +0.20(+1.00%)
Dec 14, 2011 19.76 20.00 19.50 19.73 4,303,419 -0.10(-0.48%)
Dec 13, 2011 20.28 20.61 19.63 19.82 3,514,216 -0.34(-1.67%)
Dec 12, 2011 20.69 20.73 19.93 20.16 4,285,295 -0.83(-3.97%)
Dec 09, 2011 20.59 21.14 20.48 20.99 3,244,532 +0.56(+2.72%)
Dec 08, 2011 20.91 20.95 20.32 20.44 4,850,358 -0.66(-3.12%)
Dec 07, 2011 20.64 21.16 20.42 21.10 3,694,197 +0.34(+1.66%)
Dec 06, 2011 20.85 20.91 20.45 20.75 3,250,062 -0.10(-0.46%)
Dec 05, 2011 20.64 21.06 20.50 20.85 4,154,565 +0.51(+2.52%)
Dec 02, 2011 20.36 20.73 20.18 20.34 4,202,999 +0.22(+1.09%)
Dec 01, 2011 20.28 20.28 19.75 20.12 4,887,831 -0.23(-1.15%)
Nov 30, 2011 19.78 20.39 19.41 20.35 6,576,012 +1.29(+6.75%)
Nov 29, 2011 19.22 19.28 18.98 19.06 3,435,365 -0.07(-0.38%)
Nov 28, 2011 19.10 19.28 18.83 19.14 5,265,250 +0.69(+3.77%)
Nov 25, 2011 18.25 18.88 18.25 18.44 1,648,920 +0.21(+1.16%)
Nov 23, 2011 18.52 18.60 18.22 18.23 4,460,510 -0.56(-2.96%)
Nov 22, 2011 19.09 19.24 18.72 18.79 4,629,216 -0.39(-2.02%)
Nov 21, 2011 19.85 19.85 19.07 19.17 6,447,682 -0.97(-4.83%)
Nov 18, 2011 20.30 20.34 19.92 20.15 4,157,957 +0.07(+0.33%)
Nov 17, 2011 20.29 20.72 19.95 20.08 6,670,579 -0.34(-1.68%)
Nov 16, 2011 20.37 20.97 20.23 20.42 4,964,419 -0.15(-0.75%)
Nov 15, 2011 20.27 20.77 20.10 20.58 3,429,244 +0.12(+0.57%)
Nov 14, 2011 20.68 20.72 20.32 20.46 3,589,832 -0.37(-1.79%)
Nov 11, 2011 20.26 20.86 20.07 20.83 3,366,791 +0.91(+4.55%)
Nov 10, 2011 20.56 20.59 19.85 19.93 5,338,454 -0.30(-1.48%)
Nov 09, 2011 21.08 21.08 20.15 20.23 6,794,113 -1.51(-6.97%)
Nov 08, 2011 21.78 21.91 20.80 21.74 4,926,952 +0.23(+1.05%)
Nov 07, 2011 21.46 21.77 21.08 21.51 3,129,065 +0.10(+0.48%)
Nov 04, 2011 21.09 21.50 20.88 21.41 3,942,699 +0.01(+0.07%)
Nov 03, 2011 21.00 21.48 20.38 21.40 4,644,776 +0.72(+3.47%)
Nov 02, 2011 20.83 21.41 20.38 20.68 6,249,255 +0.37(+1.84%)
Nov 01, 2011 20.91 21.21 20.28 20.31 7,689,533 -1.46(-6.72%)
Oct 31, 2011 21.52 22.36 21.42 21.77 5,989,340 -0.12(-0.57%)
Oct 28, 2011 21.57 21.95 21.38 21.89 6,890,248 +0.22(+1.01%)
Oct 27, 2011 21.97 22.18 21.01 21.68 10,068,242 +1.40(+6.93%)
Oct 26, 2011 20.48 20.62 20.03 20.27 7,060,256 +0.19(+0.95%)
Oct 25, 2011 20.80 20.81 19.63 20.08 7,115,141 -0.86(-4.09%)
Oct 24, 2011 20.22 21.09 20.21 20.94 4,832,066 +0.75(+3.70%)
Oct 21, 2011 19.48 20.20 19.42 20.19 5,651,869 +0.92(+4.78%)
Oct 20, 2011 19.17 19.36 18.80 19.27 5,823,527 +0.09(+0.46%)
Oct 19, 2011 19.65 19.85 19.06 19.18 4,716,909 -0.56(-2.85%)
Oct 18, 2011 18.57 19.85 18.56 19.74 7,417,070 +1.20(+6.47%)
Oct 17, 2011 18.59 18.85 18.46 18.54 6,807,619 -0.31(-1.67%)
Oct 14, 2011 18.41 18.87 18.27 18.86 3,964,122 +0.78(+4.29%)
Oct 13, 2011 18.03 18.31 17.57 18.08 3,624,026 -0.12(-0.64%)
Oct 12, 2011 18.13 18.58 17.90 18.20 4,646,392 +0.31(+1.72%)
Oct 11, 2011 17.83 18.05 17.57 17.89 4,260,424 -0.09(-0.49%)
Oct 10, 2011 17.61 18.11 17.61 17.98 6,691,187 +0.78(+4.51%)
Oct 07, 2011 18.08 18.22 17.20 17.21 6,225,862 -0.70(-3.92%)
Oct 06, 2011 17.08 17.94 17.07 17.91 8,427,505 +0.93(+5.47%)
Oct 05, 2011 17.26 17.32 16.26 16.98 6,071,321 -0.24(-1.40%)
Oct 04, 2011 16.38 17.28 15.90 17.22 8,037,643 +0.67(+4.02%)
Oct 03, 2011 17.84 17.95 16.55 16.55 6,759,433 -1.19(-6.68%)
Sep 30, 2011 18.33 18.75 17.73 17.74 5,839,995 -0.86(-4.64%)
Sep 29, 2011 18.76 18.79 18.29 18.60 5,610,617 +0.28(+1.52%)
Sep 28, 2011 19.31 19.31 18.29 18.32 4,412,496 -0.90(-4.68%)
Sep 27, 2011 19.55 19.69 19.06 19.22 5,099,544 +0.17(+0.88%)
Sep 26, 2011 18.91 19.08 18.52 19.06 4,710,510 +0.39(+2.12%)
Sep 23, 2011 18.36 18.73 18.08 18.66 6,515,891 +0.28(+1.51%)
Sep 22, 2011 18.98 19.14 18.16 18.38 8,509,585 -1.14(-5.84%)
Sep 21, 2011 20.66 20.72 19.47 19.52 10,367,638 -1.16(-5.59%)
Sep 20, 2011 20.53 20.93 20.29 20.68 5,471,887 +0.26(+1.29%)
Sep 19, 2011 20.32 20.58 20.12 20.42 8,819,299 -0.30(-1.45%)
Sep 16, 2011 20.22 20.72 19.82 20.72 11,936,454 +0.68(+3.41%)
Sep 15, 2011 19.41 20.11 19.20 20.03 6,395,201 +0.60(+3.11%)
Sep 14, 2011 19.09 19.52 18.71 19.43 8,430,169 +0.48(+2.55%)
Sep 13, 2011 18.80 19.03 18.58 18.95 6,010,129 +0.24(+1.29%)
Sep 12, 2011 18.43 18.82 18.29 18.71 6,233,406 -0.06(-0.31%)
Sep 09, 2011 19.25 19.45 18.57 18.76 6,099,510 -0.86(-4.36%)
Sep 08, 2011 19.76 19.96 19.48 19.62 4,655,320 -0.22(-1.11%)
Sep 07, 2011 19.14 19.86 18.94 19.84 5,928,561 +1.11(+5.94%)
Sep 06, 2011 18.38 18.90 18.16 18.73 3,957,712 -0.40(-2.10%)
Sep 02, 2011 19.54 19.85 19.08 19.13 4,766,017 -0.93(-4.63%)
Sep 01, 2011 19.85 20.25 19.61 20.06 6,543,029 +0.14(+0.70%)
Aug 31, 2011 19.75 20.07 19.41 19.92 5,321,349 +0.36(+1.83%)
Aug 30, 2011 19.13 19.70 18.85 19.56 4,153,441 +0.23(+1.17%)
Aug 29, 2011 18.71 19.36 18.51 19.33 6,878,326 +0.94(+5.13%)
Aug 26, 2011 18.02 18.43 17.51 18.39 8,161,436 +0.10(+0.56%)
Aug 25, 2011 19.01 19.19 17.96 18.29 7,417,085 -0.51(-2.72%)
Aug 24, 2011 19.11 19.31 18.47 18.80 8,461,950 -0.25(-1.31%)
Aug 23, 2011 19.18 19.31 18.79 19.05 7,670,254 -0.11(-0.57%)
Aug 22, 2011 20.09 20.12 19.02 19.16 5,145,237 -0.31(-1.62%)
Aug 19, 2011 19.93 20.52 19.41 19.47 6,815,935 -0.78(-3.86%)
Aug 18, 2011 20.18 20.74 19.96 20.26 9,871,945 -1.21(-5.66%)
Aug 17, 2011 21.48 21.92 21.17 21.47 4,810,847 +0.18(+0.86%)
Aug 16, 2011 21.11 21.43 20.60 21.29 7,109,334 -0.22(-1.02%)
Aug 15, 2011 20.39 21.57 20.29 21.51 8,287,228 +1.20(+5.91%)
Aug 12, 2011 20.43 20.72 20.04 20.31 5,302,219 +0.04(+0.18%)
Aug 11, 2011 19.40 20.75 19.07 20.27 9,653,143 +0.96(+4.96%)
Aug 10, 2011 19.74 20.58 19.11 19.31 10,286,154 -0.87(-4.31%)
Aug 09, 2011 20.56 20.24 18.42 20.18 14,585,480 +1.68(+9.09%)
Aug 08, 2011 20.56 20.67 18.48 18.50 11,685,665 -2.54(-12.07%)
Aug 05, 2011 22.20 22.20 20.67 21.04 11,043,192 -0.75(-3.46%)
Aug 04, 2011 23.31 23.39 21.74 21.79 9,751,824 -1.80(-7.63%)
Aug 03, 2011 23.96 24.47 23.01 23.59 6,934,023 -0.29(-1.23%)
Aug 02, 2011 24.86 25.08 23.86 23.88 6,713,496 -1.27(-5.03%)
Aug 01, 2011 26.29 26.49 24.72 25.15 6,434,050 -0.91(-3.51%)
Jul 29, 2011 25.47 26.14 24.95 26.06 7,166,925 +0.25(+0.96%)
Jul 28, 2011 25.24 26.27 25.24 25.82 5,410,766 +0.76(+3.04%)
Jul 27, 2011 26.14 26.17 25.02 25.05 5,600,207 -1.15(-4.38%)
Jul 26, 2011 25.85 26.24 25.65 26.20 2,533,897 +0.27(+1.04%)
Jul 25, 2011 25.90 26.19 25.76 25.93 2,561,118 -0.29(-1.12%)
Jul 22, 2011 26.19 26.24 26.08 26.23 2,348,811 +0.28(+1.07%)
Jul 21, 2011 25.93 26.47 25.74 25.95 3,410,852 +0.26(+1.00%)
Jul 20, 2011 25.74 25.81 25.53 25.69 2,905,662 +0.02(+0.09%)
Jul 19, 2011 25.27 25.68 25.25 25.67 4,051,493 +0.50(+2.01%)
Jul 18, 2011 25.41 25.49 24.89 25.16 3,679,165 -0.29(-1.12%)
Jul 15, 2011 25.44 25.54 25.21 25.45 4,552,725 +0.14(+0.55%)
Jul 14, 2011 25.16 25.68 25.07 25.31 5,604,483 -0.18(-0.69%)
Jul 13, 2011 26.15 26.29 25.46 25.49 5,809,825 -0.61(-2.33%)
Jul 12, 2011 25.78 26.61 25.73 26.09 5,983,239 -0.04(-0.14%)
Jul 11, 2011 26.52 26.73 26.11 26.13 4,456,916 -0.78(-2.88%)
Jul 08, 2011 26.81 26.99 26.28 26.91 4,582,798 -0.35(-1.29%)
Jul 07, 2011 26.64 27.40 26.64 27.26 6,069,584 +0.92(+3.50%)
Jul 06, 2011 26.44 26.52 26.10 26.34 7,766,107 -0.15(-0.55%)
Jul 05, 2011 26.44 27.04 26.25 26.48 6,168,274 +0.00(+0.00%)
Jul 01, 2011 26.15 26.70 26.07 26.48 5,839,514 +0.26(+1.00%)
Jun 30, 2011 26.21 26.34 26.00 26.22 6,944,180 +0.32(+1.24%)
Jun 29, 2011 25.31 25.92 25.12 25.90 6,797,918 +0.71(+2.82%)
Jun 28, 2011 25.19 25.23 24.98 25.19 5,302,106 +0.04(+0.17%)
Jun 27, 2011 25.05 25.33 24.88 25.14 5,037,531 +0.15(+0.61%)
Jun 24, 2011 24.93 25.33 24.77 24.99 10,954,304 +0.24(+0.98%)
Jun 23, 2011 24.54 24.97 24.43 24.75 35,996,600 -0.32(-1.28%)
Jun 22, 2011 25.03 25.35 24.98 25.07 3,903,077 +0.01(+0.03%)
Jun 21, 2011 25.31 25.53 24.89 25.06 5,202,754 +0.14(+0.56%)
Jun 20, 2011 24.83 24.94 24.80 24.92 4,714,496 +0.27(+1.10%)
Jun 17, 2011 24.51 24.71 24.18 24.65 5,965,617 +0.39(+1.60%)
Jun 16, 2011 24.29 24.62 23.87 24.26 7,393,970 +0.18(+0.73%)
Jun 15, 2011 24.21 24.42 23.89 24.09 6,369,660 -0.37(-1.53%)
Jun 14, 2011 24.25 24.62 24.09 24.46 4,695,463 +0.45(+1.86%)
Jun 13, 2011 23.52 24.09 23.43 24.02 6,611,753 +0.54(+2.31%)
Jun 10, 2011 23.79 24.01 23.23 23.47 7,903,033 -0.42(-1.78%)
Jun 09, 2011 24.80 24.80 23.61 23.90 7,590,989 -0.75(-3.06%)
Jun 08, 2011 24.84 25.24 24.62 24.65 5,323,537 -0.30(-1.20%)
Jun 07, 2011 24.49 25.15 24.45 24.95 9,110,741 +0.88(+3.65%)
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.