Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.36 26.77 26.19 26.24 54,980,984 -0.13(-0.48%)
Feb 28, 2012 25.96 26.46 25.94 26.36 48,471,244 +0.43(+1.67%)
Feb 27, 2012 25.24 26.01 25.14 25.93 45,724,880 +0.46(+1.79%)
Feb 24, 2012 25.83 25.97 25.35 25.47 33,778,612 -0.28(-1.10%)
Feb 23, 2012 25.51 25.92 25.26 25.75 44,021,148 +0.28(+1.08%)
Feb 22, 2012 25.96 26.05 25.42 25.48 48,652,452 -0.79(-3.00%)
Feb 21, 2012 25.96 26.40 25.91 26.27 57,737,520 +0.35(+1.34%)
Feb 17, 2012 25.89 26.04 25.68 25.92 39,331,252 +0.17(+0.64%)
Feb 16, 2012 24.75 25.76 24.46 25.75 65,914,052 +0.78(+3.12%)
Feb 15, 2012 25.46 25.75 24.83 24.98 62,412,392 -0.28(-1.12%)
Feb 14, 2012 25.73 25.75 24.68 25.26 69,420,984 -0.63(-2.43%)
Feb 13, 2012 26.35 26.45 25.87 25.89 69,771,656 -0.04(-0.14%)
Feb 10, 2012 25.96 26.14 25.71 25.92 51,676,788 -0.58(-2.18%)
Feb 09, 2012 27.27 27.35 26.46 26.50 69,378,704 -0.45(-1.67%)
Feb 08, 2012 26.20 26.99 26.18 26.95 62,760,840 +0.91(+3.51%)
Feb 07, 2012 26.09 26.27 25.82 26.04 41,121,908 -0.18(-0.69%)
Feb 06, 2012 26.12 26.27 25.94 26.22 40,642,196 -0.19(-0.72%)
Feb 03, 2012 25.86 26.46 25.70 26.41 71,576,120 +1.22(+4.85%)
Feb 02, 2012 24.92 25.46 24.68 25.19 52,470,180 +0.31(+1.23%)
Feb 01, 2012 24.62 25.24 24.52 24.88 81,459,776 +0.69(+2.86%)
Jan 31, 2012 24.15 24.33 23.86 24.19 50,981,036 +0.39(+1.62%)
Jan 30, 2012 23.96 24.04 23.68 23.80 44,124,612 -0.50(-2.07%)
Jan 27, 2012 23.67 24.34 23.64 24.31 47,910,756 +0.39(+1.61%)
Jan 26, 2012 23.94 24.37 23.26 23.92 64,059,028 +0.33(+1.40%)
Jan 25, 2012 23.14 23.74 23.09 23.59 49,575,608 +0.05(+0.20%)
Jan 24, 2012 22.98 23.61 22.75 23.54 47,254,356 +0.04(+0.17%)
Jan 23, 2012 23.29 23.88 23.15 23.50 50,105,028 +0.17(+0.71%)
Jan 20, 2012 23.02 23.34 22.57 23.34 71,083,192 +0.24(+1.06%)
Jan 19, 2012 23.46 23.65 22.91 23.09 81,224,896 +0.24(+1.03%)
Jan 18, 2012 22.16 22.90 21.78 22.86 98,476,632 +0.64(+2.89%)
Jan 17, 2012 22.98 23.60 22.17 22.22 147,479,776 -1.99(-8.21%)
Jan 13, 2012 23.79 24.41 23.53 24.20 83,425,440 -0.68(-2.72%)
Jan 12, 2012 25.08 25.27 24.30 24.88 73,918,920 +0.26(+1.06%)
Jan 11, 2012 23.44 24.76 23.42 24.62 92,214,728 +1.00(+4.23%)
Jan 10, 2012 23.42 23.73 23.35 23.62 60,508,132 +0.72(+3.16%)
Jan 09, 2012 22.61 23.13 22.56 22.90 44,422,620 +0.42(+1.86%)
Jan 06, 2012 22.57 22.88 22.05 22.48 61,261,452 +0.03(+0.14%)
Jan 05, 2012 21.78 22.98 21.63 22.45 84,805,832 +0.27(+1.21%)
Jan 04, 2012 22.08 22.35 21.75 22.18 52,629,856 +1.46(+7.07%)
Dec 30, 2011 20.88 21.07 20.70 20.72 33,288,340 -0.35(-1.68%)
Dec 29, 2011 20.63 21.11 20.57 21.07 35,576,796 +0.50(+2.41%)
Dec 28, 2011 21.25 21.28 20.49 20.57 38,465,840 -0.61(-2.86%)
Dec 27, 2011 21.33 21.86 21.14 21.18 30,342,324 -0.44(-2.04%)
Dec 23, 2011 21.97 21.99 21.35 21.62 45,668,768 +1.07(+5.21%)
Dec 21, 2011 20.57 20.63 20.01 20.55 56,186,700 +0.12(+0.58%)
Dec 20, 2011 20.09 20.59 19.94 20.43 85,678,664 +0.89(+4.55%)
Dec 19, 2011 20.51 20.53 19.21 19.54 92,381,712 -0.95(-4.65%)
Dec 16, 2011 20.67 20.93 20.24 20.50 63,049,948 +0.09(+0.44%)
Dec 15, 2011 20.96 21.18 20.38 20.40 56,997,772 -0.11(-0.52%)
Dec 14, 2011 20.83 21.41 20.41 20.51 86,745,224 -0.67(-3.16%)
Dec 13, 2011 21.69 21.81 20.74 21.18 71,798,672 -0.25(-1.18%)
Dec 12, 2011 21.94 21.97 21.23 21.43 62,422,524 -1.22(-5.39%)
Dec 09, 2011 22.20 23.05 22.01 22.65 75,406,144 +0.80(+3.68%)
Dec 08, 2011 23.05 23.11 21.58 21.85 101,963,104 -1.64(-6.97%)
Dec 07, 2011 22.98 23.62 22.61 23.49 67,611,256 +0.06(+0.27%)
Dec 06, 2011 23.26 23.53 22.97 23.42 54,151,764 -0.06(-0.27%)
Dec 05, 2011 22.85 23.73 22.77 23.49 102,564,504 +1.31(+5.89%)
Dec 02, 2011 21.83 22.60 21.77 22.18 79,342,728 +0.93(+4.37%)
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.