Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.01 25.08 24.59 24.66 12,773,088 -0.36(-1.42%)
Feb 28, 2012 24.86 25.08 24.71 25.02 17,040,498 +0.16(+0.63%)
Feb 27, 2012 25.06 25.10 24.84 24.86 26,187,568 +0.29(+1.17%)
Feb 24, 2012 24.85 24.86 24.57 24.57 14,584,080 -0.15(-0.59%)
Feb 23, 2012 24.45 24.80 24.41 24.72 16,324,518 +0.21(+0.85%)
Feb 22, 2012 24.58 24.61 24.44 24.51 38,473,640 -0.15(-0.62%)
Feb 21, 2012 24.81 24.97 24.58 24.66 16,179,041 -0.24(-0.97%)
Feb 17, 2012 24.36 24.93 24.28 24.90 23,218,490 +0.51(+2.08%)
Feb 16, 2012 24.14 24.43 24.08 24.40 10,537,118 +0.36(+1.50%)
Feb 15, 2012 24.13 24.18 23.97 24.03 14,463,398 -0.02(-0.07%)
Feb 14, 2012 24.35 24.45 23.99 24.05 23,685,686 -0.47(-1.90%)
Feb 13, 2012 24.36 24.56 24.18 24.52 18,674,926 +0.53(+2.20%)
Feb 10, 2012 24.00 24.12 23.91 23.99 20,827,666 -0.22(-0.90%)
Feb 09, 2012 24.46 24.47 24.15 24.21 16,343,569 -0.10(-0.43%)
Feb 08, 2012 24.02 24.37 24.00 24.31 23,917,506 +0.19(+0.79%)
Feb 07, 2012 23.93 24.17 23.65 24.12 21,974,868 -0.14(-0.58%)
Feb 06, 2012 23.87 24.28 23.79 24.26 16,974,982 +0.16(+0.64%)
Feb 03, 2012 23.57 24.20 23.56 24.10 23,332,110 +0.54(+2.28%)
Feb 02, 2012 23.42 23.63 23.40 23.56 14,517,221 -0.01(-0.04%)
Feb 01, 2012 23.76 23.86 23.57 23.57 22,997,670 -0.19(-0.78%)
Jan 31, 2012 23.23 23.82 23.06 23.76 45,142,636 +0.92(+4.01%)
Jan 30, 2012 22.21 22.85 22.17 22.84 20,830,140 +0.23(+1.01%)
Jan 27, 2012 22.68 22.86 22.60 22.62 16,964,696 -0.55(-2.39%)
Jan 26, 2012 23.28 23.35 23.13 23.17 12,909,384 -0.07(-0.29%)
Jan 25, 2012 22.96 23.26 22.82 23.24 11,296,443 +0.10(+0.45%)
Jan 24, 2012 23.04 23.16 22.92 23.13 11,855,105 +0.04(+0.16%)
Jan 23, 2012 23.01 23.15 22.94 23.10 12,469,180 +0.32(+1.39%)
Jan 20, 2012 22.59 22.79 22.52 22.78 17,557,368 -0.36(-1.54%)
Jan 19, 2012 23.19 23.23 23.05 23.14 14,467,063 +0.08(+0.34%)
Jan 18, 2012 22.87 23.08 22.83 23.06 10,825,466 +0.17(+0.72%)
Jan 17, 2012 23.12 23.14 22.77 22.90 11,458,730 +0.24(+1.07%)
Jan 13, 2012 22.50 22.68 22.44 22.65 9,104,592 -0.22(-0.97%)
Jan 12, 2012 22.73 22.98 22.72 22.88 11,328,846 +0.07(+0.32%)
Jan 11, 2012 22.63 22.82 22.55 22.80 12,418,185 -0.17(-0.74%)
Jan 10, 2012 23.14 23.16 22.95 22.97 12,968,131 +0.17(+0.73%)
Jan 09, 2012 22.78 22.82 22.64 22.81 7,035,037 -0.01(-0.02%)
Jan 06, 2012 23.07 23.08 22.73 22.81 11,547,270 -0.09(-0.38%)
Jan 05, 2012 22.90 22.99 22.80 22.90 10,763,679 -0.26(-1.12%)
Jan 04, 2012 23.02 23.17 22.88 23.16 13,300,891 +1.04(+4.70%)
Dec 30, 2011 22.06 22.16 22.05 22.12 5,003,757 +0.06(+0.26%)
Dec 29, 2011 21.91 22.09 21.87 22.06 5,289,145 +0.14(+0.64%)
Dec 28, 2011 22.22 22.27 21.91 21.92 5,548,441 -0.40(-1.81%)
Dec 27, 2011 22.29 22.49 22.26 22.33 4,362,072 -0.07(-0.32%)
Dec 23, 2011 22.32 22.41 22.20 22.40 5,700,634 +0.80(+3.69%)
Dec 21, 2011 21.47 21.68 21.33 21.60 11,965,838 -0.08(-0.36%)
Dec 20, 2011 21.33 21.74 21.33 21.68 10,254,828 +0.72(+3.46%)
Dec 19, 2011 21.07 21.30 20.91 20.96 12,076,334 -0.47(-2.17%)
Dec 16, 2011 21.45 21.61 21.35 21.42 11,504,309 +0.00(+0.00%)
Dec 15, 2011 21.63 21.81 21.37 21.42 12,467,219 +0.15(+0.71%)
Dec 14, 2011 21.41 21.48 21.09 21.27 11,961,860 -0.27(-1.27%)
Dec 13, 2011 21.90 22.15 21.36 21.55 12,108,608 -0.10(-0.48%)
Dec 12, 2011 21.76 21.77 21.47 21.65 9,762,571 -0.46(-2.06%)
Dec 09, 2011 21.81 22.19 21.78 22.10 10,362,159 +0.33(+1.52%)
Dec 08, 2011 21.89 22.01 21.72 21.77 10,151,284 -0.50(-2.23%)
Dec 07, 2011 22.49 22.53 22.19 22.27 12,873,218 -0.27(-1.22%)
Dec 06, 2011 22.67 22.74 22.50 22.54 9,677,084 -0.01(-0.02%)
Dec 05, 2011 22.86 22.91 22.43 22.55 12,102,960 +0.14(+0.65%)
Dec 02, 2011 22.49 22.71 22.34 22.40 11,850,798 +0.28(+1.26%)
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.