Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.65 23.83 23.54 23.67 10,624,456 +0.13(+0.55%)
Mar 29, 2012 23.20 23.57 23.20 23.54 8,996,196 +0.14(+0.58%)
Mar 28, 2012 23.49 23.56 23.20 23.40 10,583,782 -0.14(-0.60%)
Mar 27, 2012 23.73 23.83 23.51 23.54 11,578,843 -0.15(-0.62%)
Mar 26, 2012 23.54 23.75 23.51 23.69 14,332,106 +0.25(+1.05%)
Mar 23, 2012 24.27 24.33 23.15 23.44 30,366,568 -0.78(-3.22%)
Mar 22, 2012 24.03 24.36 23.81 24.22 23,357,732 +0.12(+0.50%)
Mar 21, 2012 24.46 24.60 24.09 24.10 17,306,050 -0.28(-1.16%)
Mar 20, 2012 24.38 24.66 24.38 24.39 12,232,070 -0.09(-0.35%)
Mar 19, 2012 24.42 24.56 24.22 24.47 11,913,013 +0.20(+0.82%)
Mar 16, 2012 24.17 24.40 24.13 24.27 16,552,098 +0.11(+0.44%)
Mar 15, 2012 24.19 24.24 24.07 24.17 8,359,116 +0.09(+0.39%)
Mar 14, 2012 24.20 24.28 24.04 24.07 8,536,792 -0.10(-0.42%)
Mar 13, 2012 24.01 24.19 23.91 24.17 10,767,969 +0.29(+1.20%)
Mar 12, 2012 23.75 23.99 23.70 23.89 10,547,914 -0.12(-0.48%)
Mar 09, 2012 23.71 24.04 23.61 24.00 11,241,682 +0.45(+1.93%)
Mar 08, 2012 23.60 23.68 23.50 23.55 5,229,177 +0.07(+0.30%)
Mar 07, 2012 23.45 23.60 23.42 23.48 8,182,792 +0.05(+0.22%)
Mar 06, 2012 23.69 23.84 23.35 23.43 9,027,770 -0.41(-1.74%)
Mar 05, 2012 23.72 23.93 23.64 23.84 8,177,793 +0.11(+0.46%)
Mar 02, 2012 23.72 23.80 23.56 23.73 8,031,678 +0.04(+0.18%)
Mar 01, 2012 23.76 23.78 23.58 23.69 8,099,221 +0.21(+0.91%)
Feb 29, 2012 23.39 23.55 23.26 23.47 8,136,781 +0.11(+0.46%)
Feb 28, 2012 23.36 23.41 23.17 23.37 5,801,380 +0.06(+0.24%)
Feb 27, 2012 23.03 23.43 22.96 23.31 6,983,955 +0.19(+0.83%)
Feb 24, 2012 23.08 23.19 22.98 23.12 5,373,649 +0.03(+0.14%)
Feb 23, 2012 23.04 23.21 22.96 23.09 6,735,902 +0.09(+0.39%)
Feb 22, 2012 22.85 23.11 22.84 23.00 7,169,043 +0.17(+0.74%)
Feb 21, 2012 23.19 23.31 22.78 22.83 8,400,249 -0.38(-1.62%)
Feb 17, 2012 23.22 23.38 23.12 23.20 7,996,479 +0.11(+0.49%)
Feb 16, 2012 23.16 23.37 22.96 23.09 7,652,305 -0.10(-0.41%)
Feb 15, 2012 23.26 23.41 23.12 23.19 11,411,930 -0.01(-0.03%)
Feb 14, 2012 22.79 23.20 22.68 23.19 10,946,814 +0.31(+1.34%)
Feb 13, 2012 23.01 23.04 22.76 22.89 6,752,668 -0.04(-0.18%)
Feb 10, 2012 22.85 22.97 22.79 22.93 7,137,625 -0.08(-0.33%)
Feb 09, 2012 23.00 23.10 22.89 23.00 6,719,903 -0.04(-0.16%)
Feb 08, 2012 22.73 23.20 22.73 23.04 12,734,944 +0.37(+1.63%)
Feb 07, 2012 22.45 22.77 22.40 22.67 5,983,453 +0.17(+0.74%)
Feb 06, 2012 22.41 22.59 22.33 22.50 7,160,924 -0.01(-0.04%)
Feb 03, 2012 22.51 22.62 22.43 22.51 15,162,117 +0.15(+0.66%)
Feb 02, 2012 22.62 22.66 22.31 22.37 10,772,635 -0.20(-0.90%)
Feb 01, 2012 22.71 22.80 22.57 22.57 11,493,988 -0.05(-0.23%)
Jan 31, 2012 22.75 22.83 22.50 22.62 28,430,278 +0.13(+0.58%)
Jan 30, 2012 22.07 22.65 21.94 22.49 13,667,985 +0.28(+1.25%)
Jan 27, 2012 22.22 22.32 22.08 22.21 7,969,875 -0.04(-0.19%)
Jan 26, 2012 22.40 22.45 22.14 22.25 8,633,793 -0.20(-0.88%)
Jan 25, 2012 22.17 22.47 22.16 22.45 13,083,821 +0.22(+0.98%)
Jan 24, 2012 22.04 22.27 21.97 22.23 7,513,466 +0.14(+0.64%)
Jan 23, 2012 22.17 22.40 22.01 22.09 9,573,749 -0.04(-0.20%)
Jan 20, 2012 22.09 22.19 21.97 22.13 10,286,082 +0.04(+0.18%)
Jan 19, 2012 21.91 22.18 21.86 22.10 10,525,998 +0.16(+0.71%)
Jan 18, 2012 21.49 22.00 21.47 21.94 14,112,597 +0.35(+1.63%)
Jan 17, 2012 21.47 21.63 21.33 21.59 9,473,155 +0.20(+0.96%)
Jan 13, 2012 21.40 21.52 21.33 21.38 7,509,852 -0.17(-0.81%)
Jan 12, 2012 21.38 21.56 21.26 21.56 8,639,011 +0.21(+0.98%)
Jan 11, 2012 21.38 21.45 21.27 21.35 8,041,846 -0.07(-0.34%)
Jan 10, 2012 21.50 21.52 21.25 21.42 11,277,555 +0.03(+0.12%)
Jan 09, 2012 21.34 21.52 21.25 21.39 11,545,772 +0.08(+0.37%)
Jan 06, 2012 21.30 21.42 21.21 21.31 8,920,078 -0.04(-0.17%)
Jan 05, 2012 21.27 21.44 21.10 21.35 9,646,883 -0.01(-0.06%)
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.