Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.99 25.15 24.71 24.94 2,445,539 +0.04(+0.17%)
Feb 28, 2012 25.09 25.33 24.68 24.90 1,639,807 -0.08(-0.34%)
Feb 27, 2012 24.54 25.11 24.41 24.98 2,246,664 +0.37(+1.49%)
Feb 24, 2012 24.87 25.04 24.54 24.61 2,677,259 -0.17(-0.68%)
Feb 23, 2012 24.36 24.88 24.36 24.78 1,840,762 +0.41(+1.68%)
Feb 22, 2012 25.04 25.17 24.32 24.37 3,522,340 -0.80(-3.17%)
Feb 21, 2012 25.72 25.72 25.08 25.17 1,552,337 -0.37(-1.47%)
Feb 17, 2012 25.62 25.72 25.30 25.54 1,653,621 +0.18(+0.70%)
Feb 16, 2012 25.11 25.48 24.98 25.37 2,224,620 +0.32(+1.27%)
Feb 15, 2012 25.40 25.69 24.40 25.05 3,623,985 -0.78(-3.01%)
Feb 14, 2012 25.90 26.10 25.67 25.83 3,473,637 -0.08(-0.33%)
Feb 13, 2012 26.12 26.57 25.81 25.91 3,342,824 -0.10(-0.38%)
Feb 10, 2012 25.64 26.18 25.42 26.01 3,446,569 +0.18(+0.68%)
Feb 09, 2012 25.41 26.03 25.26 25.83 4,328,432 +0.61(+2.41%)
Feb 08, 2012 25.71 25.81 25.22 25.23 2,922,807 -0.48(-1.87%)
Feb 07, 2012 25.91 25.91 25.62 25.71 2,628,234 -0.18(-0.68%)
Feb 06, 2012 24.85 26.06 24.39 25.88 5,759,219 +0.56(+2.23%)
Feb 03, 2012 25.23 25.50 25.13 25.32 2,685,621 +0.51(+2.05%)
Feb 02, 2012 24.71 25.03 24.62 24.81 2,654,666 +0.17(+0.69%)
Feb 01, 2012 24.86 25.14 24.58 24.64 3,113,136 -0.01(-0.03%)
Jan 31, 2012 24.57 24.98 24.52 24.65 3,069,922 +0.32(+1.31%)
Jan 30, 2012 24.43 24.44 24.09 24.33 3,397,602 -0.42(-1.71%)
Jan 27, 2012 24.61 24.86 24.51 24.75 2,523,057 +0.11(+0.46%)
Jan 26, 2012 24.85 24.99 24.52 24.64 2,630,415 -0.08(-0.31%)
Jan 25, 2012 24.19 24.81 23.96 24.72 3,037,834 +0.52(+2.16%)
Jan 24, 2012 23.91 24.27 23.87 24.20 3,052,874 +0.28(+1.15%)
Jan 23, 2012 23.22 23.99 23.19 23.92 3,251,402 +0.80(+3.45%)
Jan 20, 2012 23.15 23.24 22.93 23.12 2,603,615 +0.00(+0.00%)
Jan 19, 2012 23.44 23.46 22.80 23.12 5,346,256 -0.23(-0.97%)
Jan 18, 2012 23.22 23.43 22.99 23.35 4,216,859 -0.02(-0.09%)
Jan 17, 2012 23.00 23.63 23.00 23.37 6,102,891 +0.29(+1.25%)
Jan 13, 2012 23.17 23.55 22.94 23.08 3,155,408 -0.28(-1.21%)
Jan 12, 2012 23.57 23.58 23.08 23.36 2,525,225 -0.11(-0.48%)
Jan 11, 2012 23.25 23.50 23.09 23.48 2,596,695 +0.24(+1.03%)
Jan 10, 2012 23.16 23.33 23.05 23.24 2,663,031 +0.30(+1.32%)
Jan 09, 2012 22.64 23.01 22.60 22.93 4,071,930 +0.41(+1.82%)
Jan 06, 2012 23.08 23.12 22.35 22.52 4,398,182 -0.52(-2.27%)
Jan 05, 2012 22.93 23.26 22.88 23.05 4,068,582 +0.05(+0.21%)
Jan 04, 2012 22.73 23.00 22.66 23.00 2,490,362 +0.48(+2.13%)
Dec 30, 2011 22.62 22.70 22.45 22.52 1,942,890 -0.11(-0.47%)
Dec 29, 2011 22.47 22.71 22.40 22.62 1,296,129 +0.28(+1.23%)
Dec 28, 2011 22.81 22.81 22.25 22.35 1,218,246 -0.35(-1.52%)
Dec 27, 2011 22.91 22.92 22.52 22.69 2,114,316 -0.20(-0.89%)
Dec 23, 2011 22.81 23.02 22.66 22.90 1,430,453 -0.52(-2.23%)
Dec 21, 2011 23.19 23.44 22.96 23.42 2,207,572 +0.28(+1.22%)
Dec 20, 2011 23.36 23.52 23.02 23.14 3,815,784 -0.01(-0.03%)
Dec 19, 2011 23.74 23.76 23.07 23.14 2,738,581 -0.88(-3.64%)
Dec 16, 2011 24.38 24.49 23.86 24.02 3,744,130 -0.20(-0.82%)
Dec 15, 2011 24.01 24.31 23.55 24.22 2,635,184 +0.32(+1.33%)
Dec 14, 2011 24.64 24.64 23.86 23.90 2,113,939 -0.68(-2.76%)
Dec 13, 2011 25.85 25.86 24.51 24.58 2,140,234 -1.10(-4.29%)
Dec 12, 2011 26.13 26.13 25.52 25.68 1,199,662 -0.28(-1.06%)
Dec 09, 2011 25.77 26.12 25.66 25.95 1,165,929 +0.24(+0.93%)
Dec 08, 2011 26.02 26.35 25.68 25.71 2,048,500 -0.43(-1.65%)
Dec 07, 2011 26.14 26.26 25.77 26.14 1,762,675 -0.07(-0.27%)
Dec 06, 2011 26.05 26.37 25.67 26.22 1,767,451 +0.25(+0.95%)
Dec 05, 2011 25.76 26.14 25.62 25.97 1,714,577 +0.52(+2.05%)
Dec 02, 2011 25.26 25.75 25.10 25.45 1,548,499 +0.45(+1.81%)
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.