Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.91 23.91 23.61 23.88 38,449,072 +0.14(+0.59%)
Mar 29, 2012 24.03 24.08 23.46 23.74 45,119,612 -0.37(-1.54%)
Mar 28, 2012 23.71 24.11 23.71 24.11 42,097,608 +0.33(+1.38%)
Mar 27, 2012 24.06 24.11 23.73 23.78 35,712,012 -0.27(-1.13%)
Mar 26, 2012 23.72 24.05 23.56 24.05 38,663,336 +0.60(+2.56%)
Mar 23, 2012 23.35 23.56 23.28 23.45 36,416,804 +0.12(+0.52%)
Mar 22, 2012 23.41 23.64 23.24 23.33 42,982,864 -0.40(-1.67%)
Mar 21, 2012 24.06 24.07 23.71 23.73 42,080,464 -0.21(-0.87%)
Mar 20, 2012 23.75 24.07 23.53 23.93 48,977,044 +0.05(+0.20%)
Mar 19, 2012 23.53 24.12 23.37 23.89 52,563,772 +0.25(+1.06%)
Mar 16, 2012 23.80 23.80 23.45 23.63 57,193,392 -0.13(-0.53%)
Mar 15, 2012 23.36 23.76 23.09 23.76 64,539,080 +0.49(+2.10%)
Mar 14, 2012 23.27 23.33 22.74 23.27 76,033,056 +0.03(+0.12%)
Mar 13, 2012 22.21 23.42 22.09 23.24 89,762,448 +1.27(+5.78%)
Mar 12, 2012 22.04 22.07 21.68 21.98 33,950,500 -0.10(-0.47%)
Mar 09, 2012 21.96 22.25 21.82 22.08 34,478,448 +0.18(+0.83%)
Mar 08, 2012 21.52 21.96 21.42 21.90 40,783,368 +0.69(+3.26%)
Mar 07, 2012 21.11 21.44 21.05 21.21 34,054,236 +0.21(+1.01%)
Mar 06, 2012 21.28 21.31 20.91 21.00 42,505,328 -0.60(-2.79%)
Mar 05, 2012 21.72 21.73 21.41 21.60 31,410,674 -0.22(-0.99%)
Mar 02, 2012 22.07 22.12 21.77 21.81 32,580,896 -0.18(-0.82%)
Mar 01, 2012 22.01 22.14 21.84 22.00 39,031,868 +0.17(+0.80%)
Feb 29, 2012 21.91 22.25 21.77 21.82 48,259,532 -0.06(-0.26%)
Feb 28, 2012 21.63 21.94 21.61 21.88 44,071,484 +0.24(+1.10%)
Feb 27, 2012 20.96 21.71 20.91 21.64 51,949,460 +0.59(+2.82%)
Feb 24, 2012 21.23 21.38 20.94 21.05 30,987,630 -0.33(-1.53%)
Feb 23, 2012 21.38 21.40 21.12 21.38 33,448,572 +0.04(+0.20%)
Feb 22, 2012 21.48 21.56 21.27 21.33 41,690,012 -0.26(-1.19%)
Feb 21, 2012 21.72 21.95 21.49 21.59 42,060,176 -0.09(-0.42%)
Feb 17, 2012 21.31 21.71 21.16 21.68 51,225,456 +0.50(+2.37%)
Feb 16, 2012 21.10 21.25 20.89 21.18 37,956,472 +0.14(+0.66%)
Feb 15, 2012 21.35 21.42 20.96 21.04 38,915,688 -0.17(-0.82%)
Feb 14, 2012 21.15 21.29 20.94 21.21 33,710,964 -0.14(-0.65%)
Feb 13, 2012 21.34 21.45 21.24 21.35 31,484,740 +0.25(+1.19%)
Feb 10, 2012 21.05 21.20 20.98 21.10 28,752,526 -0.22(-1.05%)
Feb 09, 2012 21.47 21.51 21.12 21.33 42,539,112 -0.03(-0.16%)
Feb 08, 2012 21.13 21.36 21.01 21.36 45,360,380 +0.26(+1.22%)
Feb 07, 2012 20.94 21.26 20.92 21.10 36,462,312 +0.04(+0.20%)
Feb 06, 2012 21.21 21.28 20.98 21.06 33,464,108 -0.30(-1.40%)
Feb 03, 2012 21.23 21.42 21.17 21.36 66,340,792 +0.51(+2.44%)
Feb 02, 2012 20.91 20.99 20.71 20.85 35,309,212 +0.01(+0.03%)
Feb 01, 2012 20.66 20.98 20.61 20.85 49,935,656 +0.56(+2.75%)
Jan 31, 2012 20.49 20.49 20.13 20.29 44,921,288 -0.03(-0.14%)
Jan 30, 2012 20.32 20.37 20.16 20.32 32,841,838 -0.24(-1.18%)
Jan 27, 2012 20.06 20.66 19.98 20.56 44,916,716 +0.38(+1.89%)
Jan 26, 2012 21.13 21.13 20.00 20.18 78,694,856 -0.80(-3.81%)
Jan 25, 2012 21.06 21.12 20.81 20.97 49,201,236 -0.24(-1.11%)
Jan 24, 2012 21.15 21.29 20.95 21.21 40,601,220 -0.26(-1.23%)
Jan 23, 2012 21.21 21.56 21.14 21.47 50,786,368 +0.26(+1.24%)
Jan 20, 2012 20.93 21.23 20.81 21.21 53,558,632 +0.27(+1.29%)
Jan 19, 2012 21.09 21.14 20.83 20.94 47,738,924 -0.06(-0.30%)
Jan 18, 2012 20.57 21.04 20.49 21.00 61,125,224 +0.29(+1.39%)
Jan 17, 2012 20.82 21.32 20.60 20.71 72,046,032 +0.15(+0.73%)
Jan 13, 2012 20.07 20.59 20.04 20.57 61,991,532 +0.00(+0.00%)
Jan 12, 2012 20.68 20.79 20.31 20.57 42,007,132 -0.01(-0.03%)
Jan 11, 2012 20.32 20.61 20.20 20.57 44,502,064 +0.15(+0.71%)
Jan 10, 2012 20.66 20.70 20.27 20.43 42,993,108 +0.08(+0.38%)
Jan 09, 2012 20.25 20.41 20.14 20.35 37,027,484 +0.25(+1.24%)
Jan 06, 2012 20.03 20.20 19.77 20.10 46,511,372 -0.06(-0.28%)
Jan 05, 2012 19.79 20.54 19.62 20.16 69,737,656 +0.32(+1.61%)
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.