Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.24 24.28 24.18 24.24 9,858,832 +0.01(+0.02%)
Feb 28, 2012 24.18 24.26 24.18 24.23 4,113,333 +0.08(+0.35%)
Feb 27, 2012 24.15 24.21 24.13 24.15 4,954,632 -0.01(-0.05%)
Feb 24, 2012 24.14 24.20 23.60 24.16 4,814,718 +0.02(+0.10%)
Feb 23, 2012 24.04 24.18 24.00 24.14 8,159,691 +0.15(+0.60%)
Feb 22, 2012 23.95 24.03 23.94 23.99 6,587,279 +0.06(+0.25%)
Feb 21, 2012 23.91 23.98 23.85 23.93 6,669,288 +0.08(+0.33%)
Feb 17, 2012 23.91 23.91 23.80 23.85 5,813,731 +0.02(+0.10%)
Feb 16, 2012 23.78 23.86 23.69 23.83 9,259,567 +0.09(+0.38%)
Feb 15, 2012 23.84 23.89 23.73 23.74 6,529,604 -0.10(-0.43%)
Feb 14, 2012 23.88 23.89 23.84 23.84 9,965,318 -0.02(-0.10%)
Feb 13, 2012 23.94 23.95 23.85 23.86 8,150,334 +0.00(+0.00%)
Feb 10, 2012 23.87 23.91 23.84 23.86 10,873,967 -0.13(-0.53%)
Feb 09, 2012 23.97 24.01 23.91 23.99 26,665,558 +0.05(+0.20%)
Feb 08, 2012 23.97 24.00 23.90 23.94 8,500,867 +0.02(+0.08%)
Feb 07, 2012 23.91 23.98 23.85 23.92 12,423,402 +0.04(+0.18%)
Feb 06, 2012 23.88 23.88 23.81 23.88 5,808,855 +0.01(+0.03%)
Feb 03, 2012 23.92 23.94 23.83 23.88 6,762,150 +0.06(+0.25%)
Feb 02, 2012 23.84 23.84 23.77 23.81 7,487,627 -0.01(-0.03%)
Feb 01, 2012 23.78 23.89 23.77 23.82 10,146,502 +0.35(+1.49%)
Jan 31, 2012 23.54 23.54 23.45 23.47 7,343,432 +0.01(+0.03%)
Jan 30, 2012 23.39 23.50 23.36 23.47 7,413,872 +0.00(+0.00%)
Jan 27, 2012 23.54 23.56 23.47 23.47 5,791,813 -0.07(-0.30%)
Jan 26, 2012 23.58 23.63 23.51 23.54 17,379,882 +0.05(+0.23%)
Jan 25, 2012 23.30 23.52 23.26 23.48 9,359,737 +0.20(+0.87%)
Jan 24, 2012 23.26 23.34 23.21 23.28 7,909,537 +0.02(+0.08%)
Jan 23, 2012 23.20 23.33 23.20 23.26 9,519,788 +0.10(+0.41%)
Jan 20, 2012 23.15 23.21 23.13 23.17 7,924,729 +0.04(+0.15%)
Jan 19, 2012 23.11 23.22 23.07 23.13 13,831,199 +0.07(+0.28%)
Jan 18, 2012 22.96 23.10 22.92 23.07 10,097,337 +0.13(+0.57%)
Jan 17, 2012 23.01 23.03 22.92 22.94 9,469,426 -0.02(-0.08%)
Jan 13, 2012 22.92 22.97 22.76 22.95 6,598,118 +0.00(+0.00%)
Jan 12, 2012 23.01 23.01 22.90 22.95 7,215,621 +0.00(+0.00%)
Jan 11, 2012 22.97 23.02 22.95 22.95 7,538,725 -0.04(-0.15%)
Jan 10, 2012 23.01 23.03 22.97 22.99 11,741,183 +0.11(+0.49%)
Jan 09, 2012 22.91 22.95 22.88 22.88 6,997,997 +0.00(+0.00%)
Jan 06, 2012 22.94 22.96 22.83 22.88 6,301,637 -0.02(-0.08%)
Jan 05, 2012 22.96 22.96 22.85 22.89 9,800,407 -0.08(-0.36%)
Jan 04, 2012 22.97 23.00 22.83 22.98 9,472,869 +0.11(+0.49%)
Dec 30, 2011 22.87 22.94 22.86 22.86 3,467,663 -0.03(-0.13%)
Dec 29, 2011 22.83 22.94 22.79 22.89 5,736,996 +0.12(+0.52%)
Dec 28, 2011 22.83 22.87 22.72 22.78 4,188,514 +0.48(+2.16%)
Dec 27, 2011 22.24 22.30 22.16 22.29 5,373,963 +0.05(+0.23%)
Dec 23, 2011 22.15 22.26 22.09 22.24 5,235,933 +0.11(+0.52%)
Dec 21, 2011 21.98 22.13 21.93 22.13 9,878,585 +0.08(+0.36%)
Dec 20, 2011 21.95 22.05 21.92 22.05 10,965,213 +0.27(+1.24%)
Dec 19, 2011 21.80 21.90 21.76 21.78 6,925,250 -0.03(-0.13%)
Dec 16, 2011 21.77 21.81 21.72 21.81 4,574,414 +0.08(+0.37%)
Dec 15, 2011 21.78 21.78 21.70 21.73 4,912,170 +0.09(+0.40%)
Dec 14, 2011 21.68 21.71 21.59 21.64 7,541,689 -0.05(-0.21%)
Dec 13, 2011 21.81 21.86 21.65 21.69 5,268,729 -0.10(-0.47%)
Dec 12, 2011 21.77 21.79 21.69 21.79 4,564,886 -0.06(-0.29%)
Dec 09, 2011 21.78 21.86 21.76 21.85 4,536,783 +0.17(+0.79%)
Dec 08, 2011 21.70 21.79 21.66 21.68 5,994,656 -0.09(-0.42%)
Dec 07, 2011 21.85 21.86 21.73 21.77 5,155,446 -0.15(-0.71%)
Dec 06, 2011 21.78 21.96 21.73 21.93 8,934,656 +0.11(+0.50%)
Dec 05, 2011 21.80 21.91 21.73 21.82 10,787,791 +0.11(+0.53%)
Dec 02, 2011 21.64 21.73 21.57 21.70 10,078,076 +0.13(+0.61%)
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.