Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.17 23.56 23.15 23.53 17,975,172 +0.34(+1.47%)
Mar 29, 2012 22.88 23.22 22.82 23.19 16,247,978 -0.18(-0.78%)
Mar 28, 2012 23.53 23.59 23.23 23.37 10,301,227 -0.10(-0.45%)
Mar 27, 2012 23.96 24.04 23.46 23.48 14,496,051 -0.70(-2.88%)
Mar 26, 2012 24.10 24.19 24.02 24.17 7,004,437 +0.33(+1.40%)
Mar 23, 2012 23.69 23.91 23.67 23.84 6,806,680 +0.15(+0.64%)
Mar 22, 2012 23.71 23.79 23.60 23.69 12,282,724 -0.37(-1.52%)
Mar 21, 2012 24.13 24.16 23.92 24.05 13,382,455 -0.11(-0.48%)
Mar 20, 2012 24.19 24.26 24.08 24.17 15,765,116 -0.37(-1.49%)
Mar 19, 2012 24.51 24.67 24.37 24.53 11,863,294 +0.05(+0.19%)
Mar 16, 2012 24.30 24.53 24.30 24.49 18,985,840 +0.07(+0.30%)
Mar 15, 2012 24.37 24.43 24.17 24.41 16,695,040 -0.01(-0.02%)
Mar 14, 2012 24.66 24.78 24.38 24.42 16,026,211 -0.33(-1.33%)
Mar 13, 2012 24.50 24.76 24.45 24.75 7,859,881 +0.32(+1.31%)
Mar 12, 2012 24.34 24.47 24.25 24.43 9,574,959 +0.02(+0.06%)
Mar 09, 2012 24.28 24.51 24.28 24.41 19,666,666 -0.22(-0.89%)
Mar 08, 2012 24.63 24.71 24.46 24.63 11,293,507 +0.30(+1.22%)
Mar 07, 2012 24.28 24.45 24.18 24.34 10,061,368 +0.16(+0.67%)
Mar 06, 2012 24.64 24.68 24.02 24.17 20,179,344 -0.90(-3.61%)
Mar 05, 2012 25.19 25.28 24.98 25.08 40,222,988 +0.24(+0.97%)
Mar 02, 2012 24.80 24.94 24.72 24.84 12,890,471 -0.18(-0.71%)
Mar 01, 2012 24.74 25.08 24.74 25.02 12,337,578 +0.36(+1.44%)
Feb 29, 2012 25.01 25.07 24.59 24.66 12,774,143 -0.36(-1.42%)
Feb 28, 2012 24.86 25.07 24.71 25.02 17,041,904 +0.16(+0.63%)
Feb 27, 2012 25.06 25.10 24.84 24.86 26,189,728 +0.29(+1.17%)
Feb 24, 2012 24.85 24.85 24.57 24.57 14,585,284 -0.15(-0.59%)
Feb 23, 2012 24.45 24.79 24.40 24.72 16,325,865 +0.21(+0.85%)
Feb 22, 2012 24.58 24.61 24.44 24.51 38,476,816 -0.15(-0.61%)
Feb 21, 2012 24.81 24.97 24.58 24.66 16,180,376 -0.24(-0.97%)
Feb 17, 2012 24.36 24.93 24.28 24.90 23,220,408 +0.51(+2.08%)
Feb 16, 2012 24.14 24.42 24.07 24.39 10,537,988 +0.36(+1.50%)
Feb 15, 2012 24.13 24.17 23.97 24.03 14,464,591 -0.02(-0.07%)
Feb 14, 2012 24.34 24.45 23.99 24.05 23,687,640 -0.47(-1.90%)
Feb 13, 2012 24.35 24.56 24.18 24.51 18,676,466 +0.53(+2.20%)
Feb 10, 2012 24.00 24.12 23.91 23.99 20,829,384 -0.22(-0.90%)
Feb 09, 2012 24.46 24.47 24.15 24.20 16,344,917 -0.10(-0.43%)
Feb 08, 2012 24.02 24.37 24.00 24.31 23,919,478 +0.19(+0.79%)
Feb 07, 2012 23.92 24.17 23.64 24.12 21,976,680 -0.14(-0.58%)
Feb 06, 2012 23.87 24.28 23.78 24.26 16,976,382 +0.16(+0.64%)
Feb 03, 2012 23.57 24.20 23.56 24.10 23,334,034 +0.54(+2.28%)
Feb 02, 2012 23.42 23.63 23.40 23.56 14,518,418 -0.01(-0.04%)
Feb 01, 2012 23.76 23.85 23.57 23.57 22,999,566 -0.19(-0.78%)
Jan 31, 2012 23.23 23.82 23.06 23.76 45,146,360 +0.92(+4.01%)
Jan 30, 2012 22.21 22.85 22.17 22.84 20,831,858 +0.23(+1.01%)
Jan 27, 2012 22.68 22.86 22.59 22.61 16,966,096 -0.55(-2.39%)
Jan 26, 2012 23.28 23.34 23.13 23.17 12,910,448 -0.07(-0.29%)
Jan 25, 2012 22.96 23.26 22.82 23.24 11,297,375 +0.10(+0.45%)
Jan 24, 2012 23.03 23.16 22.91 23.13 11,856,082 +0.04(+0.16%)
Jan 23, 2012 23.01 23.15 22.94 23.10 12,470,209 +0.32(+1.39%)
Jan 20, 2012 22.58 22.79 22.52 22.78 17,558,816 -0.36(-1.54%)
Jan 19, 2012 23.19 23.23 23.04 23.14 14,468,256 +0.08(+0.34%)
Jan 18, 2012 22.87 23.08 22.83 23.06 10,826,358 +0.17(+0.72%)
Jan 17, 2012 23.12 23.14 22.76 22.89 11,459,675 +0.24(+1.07%)
Jan 13, 2012 22.50 22.68 22.44 22.65 9,105,342 -0.22(-0.97%)
Jan 12, 2012 22.72 22.98 22.72 22.87 11,329,781 +0.07(+0.32%)
Jan 11, 2012 22.62 22.82 22.55 22.80 12,419,209 -0.17(-0.74%)
Jan 10, 2012 23.14 23.16 22.95 22.97 12,969,200 +0.17(+0.73%)
Jan 09, 2012 22.78 22.82 22.64 22.81 7,035,618 -0.01(-0.02%)
Jan 06, 2012 23.07 23.08 22.73 22.81 11,548,222 -0.09(-0.38%)
Jan 05, 2012 22.90 22.99 22.80 22.90 10,764,567 -0.26(-1.12%)
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.