Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.69 27.77 26.99 27.07 16,353,932 -0.60(-2.17%)
Feb 28, 2012 27.25 27.68 27.23 27.67 12,827,990 +0.49(+1.79%)
Feb 27, 2012 27.23 27.29 27.05 27.18 16,993,334 -0.16(-0.58%)
Feb 24, 2012 27.10 27.40 26.96 27.34 11,923,155 +0.25(+0.91%)
Feb 23, 2012 27.07 27.17 26.91 27.10 11,703,972 +0.03(+0.10%)
Feb 22, 2012 26.47 27.16 26.36 27.07 15,454,965 +0.50(+1.89%)
Feb 21, 2012 26.81 26.98 26.48 26.57 11,624,571 -0.19(-0.70%)
Feb 17, 2012 26.61 26.81 26.47 26.75 16,676,021 +0.28(+1.06%)
Feb 16, 2012 26.86 26.92 26.43 26.47 17,164,002 -0.30(-1.13%)
Feb 15, 2012 26.92 27.26 26.67 26.78 23,303,266 -0.02(-0.07%)
Feb 14, 2012 26.07 26.80 26.06 26.80 19,310,412 +0.59(+2.24%)
Feb 13, 2012 26.57 26.78 26.13 26.21 23,738,354 -0.28(-1.04%)
Feb 10, 2012 25.99 26.51 25.90 26.48 23,534,542 +0.34(+1.32%)
Feb 09, 2012 26.29 26.72 26.05 26.14 42,577,584 +0.95(+3.76%)
Feb 08, 2012 25.06 25.26 24.88 25.19 24,373,000 +0.32(+1.28%)
Feb 07, 2012 24.99 25.01 24.66 24.87 14,022,084 -0.09(-0.35%)
Feb 06, 2012 24.87 25.17 24.83 24.96 14,346,357 +0.08(+0.31%)
Feb 03, 2012 24.83 25.07 24.78 24.89 17,777,100 +0.23(+0.91%)
Feb 02, 2012 24.13 24.91 24.09 24.66 36,277,076 +0.83(+3.46%)
Feb 01, 2012 23.53 23.88 23.39 23.84 16,532,834 +0.43(+1.86%)
Jan 31, 2012 23.37 23.43 23.21 23.40 14,236,395 +0.18(+0.76%)
Jan 30, 2012 23.28 23.37 23.14 23.22 13,413,754 -0.27(-1.16%)
Jan 27, 2012 23.35 23.61 23.23 23.50 12,217,322 +0.04(+0.19%)
Jan 26, 2012 23.42 23.75 23.25 23.45 14,987,192 +0.07(+0.30%)
Jan 25, 2012 23.39 23.48 23.21 23.38 16,222,805 -0.10(-0.45%)
Jan 24, 2012 23.03 23.55 23.02 23.49 13,053,557 +0.33(+1.42%)
Jan 23, 2012 23.43 23.46 22.97 23.16 17,376,798 -0.23(-0.97%)
Jan 20, 2012 23.81 23.84 23.21 23.39 21,542,128 -0.42(-1.75%)
Jan 19, 2012 24.22 24.23 23.77 23.80 15,662,786 -0.33(-1.36%)
Jan 18, 2012 23.75 24.15 23.74 24.13 12,635,833 +0.29(+1.22%)
Jan 17, 2012 23.55 23.94 23.53 23.84 18,300,434 +0.42(+1.78%)
Jan 13, 2012 23.42 23.67 23.32 23.42 17,877,182 -0.14(-0.59%)
Jan 12, 2012 23.11 23.64 23.11 23.56 17,965,000 +0.52(+2.25%)
Jan 11, 2012 23.01 23.14 22.86 23.04 20,445,460 -0.16(-0.69%)
Jan 10, 2012 23.45 23.47 23.12 23.21 20,118,478 -0.02(-0.10%)
Jan 09, 2012 23.49 23.53 22.97 23.23 19,355,784 -0.19(-0.80%)
Jan 06, 2012 23.71 23.77 23.30 23.42 14,073,143 -0.28(-1.18%)
Jan 05, 2012 23.42 23.77 23.17 23.70 13,001,699 +0.18(+0.75%)
Jan 04, 2012 23.64 23.82 23.25 23.52 17,764,048 -0.09(-0.37%)
Dec 30, 2011 23.83 23.98 23.60 23.61 9,242,369 -0.38(-1.57%)
Dec 29, 2011 23.48 24.01 23.44 23.98 9,286,899 +0.57(+2.41%)
Dec 28, 2011 23.64 23.72 23.39 23.42 10,719,109 -0.28(-1.17%)
Dec 27, 2011 23.83 24.05 23.70 23.70 9,374,454 -0.13(-0.56%)
Dec 23, 2011 23.47 23.83 23.37 23.83 8,389,825 +0.41(+1.75%)
Dec 21, 2011 23.51 23.54 23.14 23.42 16,390,117 -0.15(-0.62%)
Dec 20, 2011 23.14 23.60 23.10 23.57 29,517,648 +0.64(+2.81%)
Dec 19, 2011 22.67 23.11 22.67 22.92 25,310,862 +0.27(+1.17%)
Dec 16, 2011 22.48 22.73 22.42 22.66 18,876,778 +0.38(+1.69%)
Dec 15, 2011 22.63 22.63 22.22 22.28 22,600,128 -0.13(-0.56%)
Dec 14, 2011 22.25 22.49 22.10 22.41 20,590,472 +0.10(+0.47%)
Dec 13, 2011 22.66 22.68 22.21 22.30 14,583,712 -0.23(-1.04%)
Dec 12, 2011 22.47 22.65 22.28 22.54 14,669,925 -0.06(-0.28%)
Dec 09, 2011 22.47 22.66 22.21 22.60 12,873,979 +0.32(+1.45%)
Dec 08, 2011 22.54 22.76 22.23 22.28 15,308,459 -0.30(-1.31%)
Dec 07, 2011 22.15 22.66 22.10 22.57 17,262,196 +0.40(+1.78%)
Dec 06, 2011 22.33 22.39 22.11 22.18 15,197,912 -0.16(-0.72%)
Dec 05, 2011 22.85 22.85 22.14 22.34 17,989,312 -0.27(-1.17%)
Dec 02, 2011 22.88 22.93 22.51 22.60 13,899,998 -0.13(-0.57%)
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.