Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.95 25.20 24.65 24.77 4,368,282 -0.19(-0.76%)
Feb 28, 2012 24.84 25.11 24.73 24.96 5,238,103 +0.19(+0.77%)
Feb 27, 2012 24.69 24.96 24.44 24.77 3,526,012 -0.11(-0.44%)
Feb 24, 2012 24.99 25.00 24.76 24.88 2,705,813 -0.07(-0.28%)
Feb 23, 2012 24.67 24.99 24.56 24.95 3,086,567 +0.19(+0.77%)
Feb 22, 2012 24.81 24.98 24.68 24.76 4,164,460 -0.04(-0.16%)
Feb 21, 2012 24.77 24.96 24.70 24.80 4,426,807 +0.10(+0.40%)
Feb 17, 2012 24.87 24.94 24.60 24.70 3,664,417 -0.03(-0.12%)
Feb 16, 2012 23.85 24.75 23.80 24.73 4,734,964 +0.88(+3.69%)
Feb 15, 2012 24.13 24.21 23.73 23.85 2,911,641 -0.10(-0.42%)
Feb 14, 2012 24.20 24.20 23.78 23.95 3,676,873 -0.41(-1.68%)
Feb 13, 2012 24.44 24.57 24.19 24.36 2,536,620 +0.26(+1.08%)
Feb 10, 2012 24.10 24.38 24.01 24.10 3,552,678 -0.34(-1.39%)
Feb 09, 2012 24.48 24.65 24.29 24.44 5,161,423 +0.12(+0.49%)
Feb 08, 2012 24.26 24.41 24.19 24.32 4,861,523 +0.04(+0.16%)
Feb 07, 2012 23.66 24.32 23.50 24.28 4,598,394 +0.39(+1.63%)
Feb 06, 2012 23.68 24.05 23.55 23.89 3,762,433 +0.01(+0.04%)
Feb 03, 2012 23.54 23.91 23.44 23.88 5,614,408 +0.73(+3.15%)
Feb 02, 2012 23.18 23.30 22.95 23.15 2,890,937 -0.03(-0.13%)
Feb 01, 2012 22.83 23.26 22.71 23.18 3,015,264 +0.61(+2.70%)
Jan 31, 2012 22.78 22.83 22.32 22.57 3,622,586 +0.02(+0.09%)
Jan 30, 2012 22.65 22.86 22.54 22.55 5,426,404 -0.44(-1.91%)
Jan 27, 2012 22.66 23.30 22.66 22.99 5,642,879 +0.21(+0.92%)
Jan 26, 2012 22.41 23.00 22.41 22.78 4,815,949 +0.62(+2.80%)
Jan 25, 2012 22.35 22.35 22.08 22.16 3,962,834 -0.23(-1.03%)
Jan 24, 2012 22.12 22.43 22.12 22.39 3,161,594 -0.01(-0.04%)
Jan 23, 2012 22.46 22.59 22.25 22.40 3,013,067 -0.04(-0.18%)
Jan 20, 2012 22.16 22.46 22.04 22.44 3,941,061 +0.27(+1.22%)
Jan 19, 2012 22.10 22.33 22.05 22.17 3,744,592 +0.20(+0.91%)
Jan 18, 2012 21.55 22.01 21.42 21.97 3,277,231 +0.34(+1.57%)
Jan 17, 2012 22.05 22.21 21.54 21.63 2,802,076 +0.01(+0.05%)
Jan 13, 2012 21.51 21.66 20.99 21.62 3,679,359 -0.10(-0.46%)
Jan 12, 2012 21.44 22.00 21.44 21.72 6,467,639 +0.43(+2.02%)
Jan 11, 2012 21.48 21.52 21.19 21.29 5,473,368 -0.33(-1.53%)
Jan 10, 2012 21.28 21.75 21.26 21.62 4,628,082 +0.73(+3.49%)
Jan 09, 2012 20.84 20.98 20.73 20.89 2,481,493 +0.12(+0.58%)
Jan 06, 2012 20.80 21.08 20.56 20.77 3,651,001 +0.20(+0.97%)
Jan 05, 2012 20.12 20.61 19.92 20.57 5,663,092 +0.22(+1.08%)
Jan 04, 2012 20.40 20.46 20.16 20.35 4,441,118 +0.26(+1.29%)
Dec 30, 2011 20.03 20.20 20.02 20.09 1,431,716 -0.01(-0.05%)
Dec 29, 2011 19.78 20.20 19.67 20.10 2,339,760 +0.43(+2.19%)
Dec 28, 2011 20.17 20.17 19.64 19.67 1,960,587 -0.43(-2.14%)
Dec 27, 2011 20.08 20.35 20.03 20.10 1,295,402 -0.12(-0.59%)
Dec 23, 2011 20.05 20.27 19.88 20.22 1,895,988 +0.56(+2.85%)
Dec 21, 2011 19.60 19.81 19.30 19.66 3,946,589 +0.06(+0.31%)
Dec 20, 2011 19.16 19.63 19.16 19.60 3,918,355 +0.93(+4.98%)
Dec 19, 2011 19.33 19.37 18.55 18.67 4,801,840 -0.57(-2.96%)
Dec 16, 2011 19.21 19.50 19.04 19.24 6,247,369 +0.20(+1.05%)
Dec 15, 2011 19.44 19.44 19.01 19.04 3,406,381 -0.07(-0.37%)
Dec 14, 2011 19.11 19.34 18.94 19.11 4,873,449 -0.21(-1.09%)
Dec 13, 2011 20.23 20.34 18.99 19.32 6,413,626 -0.70(-3.50%)
Dec 12, 2011 20.37 20.37 19.78 20.02 3,742,907 -0.76(-3.66%)
Dec 09, 2011 20.30 20.84 20.25 20.78 4,312,807 +0.61(+3.02%)
Dec 08, 2011 20.71 20.81 20.09 20.17 3,932,014 -0.79(-3.77%)
Dec 07, 2011 20.44 21.05 20.26 20.96 2,902,394 +0.29(+1.40%)
Dec 06, 2011 20.67 20.89 20.46 20.67 3,147,205 -0.04(-0.19%)
Dec 05, 2011 20.75 20.93 20.42 20.71 3,769,001 +0.43(+2.12%)
Dec 02, 2011 20.51 21.00 20.10 20.28 6,221,726 +0.05(+0.25%)
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.