Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.42 23.58 23.23 23.23 221,537 -0.06(-0.26%)
Feb 28, 2012 23.20 23.39 23.16 23.29 15,011 +0.09(+0.39%)
Feb 27, 2012 22.70 23.23 22.64 23.20 47,872 +0.30(+1.31%)
Feb 24, 2012 23.09 23.09 22.88 22.90 443,662 -0.09(-0.41%)
Feb 23, 2012 22.99 22.99 22.99 22.99 2,300 +0.16(+0.72%)
Feb 22, 2012 23.09 23.11 22.82 22.83 5,061,330 -0.44(-1.88%)
Feb 21, 2012 23.43 23.45 23.24 23.27 173,100 -0.06(-0.28%)
Feb 17, 2012 23.21 23.33 23.21 23.33 104,000 +0.24(+1.02%)
Feb 16, 2012 22.78 23.10 22.78 23.10 4,200 +0.47(+2.06%)
Feb 15, 2012 22.92 22.92 22.59 22.63 11,680 -0.03(-0.13%)
Feb 14, 2012 22.81 22.88 22.57 22.66 8,480 -0.33(-1.44%)
Feb 13, 2012 23.03 23.04 22.97 22.99 86,469 +0.19(+0.83%)
Feb 10, 2012 22.80 22.85 22.73 22.80 12,900 -0.31(-1.34%)
Feb 09, 2012 23.32 23.32 23.00 23.11 8,580 -0.00(-0.01%)
Feb 08, 2012 23.04 23.13 22.90 23.11 127,355 +0.14(+0.62%)
Feb 07, 2012 22.79 23.01 22.74 22.97 757,233 +0.01(+0.04%)
Feb 06, 2012 22.95 22.96 22.89 22.96 2,350 -0.07(-0.30%)
Feb 03, 2012 22.81 23.03 22.81 23.03 75,627 +0.72(+3.23%)
Feb 02, 2012 22.35 22.35 22.27 22.31 153,700 +0.15(+0.68%)
Feb 01, 2012 22.15 22.49 22.12 22.16 659,040 +0.37(+1.70%)
Jan 31, 2012 21.87 21.92 21.69 21.79 1,000,000 +0.09(+0.39%)
Jan 30, 2012 21.52 21.70 21.49 21.70 1,638,400 -0.22(-0.98%)
Jan 27, 2012 21.73 21.92 21.66 21.92 7,790 +0.22(+1.01%)
Jan 26, 2012 22.81 22.81 21.70 21.70 15,400 -0.54(-2.43%)
Jan 25, 2012 22.19 22.30 22.04 22.24 665,645 +0.02(+0.09%)
Jan 24, 2012 22.12 22.24 21.98 22.22 5,569 -0.02(-0.09%)
Jan 23, 2012 22.35 22.35 22.24 22.24 2,000 +0.05(+0.23%)
Jan 20, 2012 21.97 22.21 21.97 22.19 7,600 +0.04(+0.18%)
Jan 19, 2012 22.37 22.37 22.09 22.15 28,100 +0.05(+0.23%)
Jan 18, 2012 21.81 22.11 21.75 22.10 297,180 +0.18(+0.82%)
Jan 17, 2012 22.22 22.25 21.81 21.92 3,737,350 -0.34(-1.53%)
Jan 13, 2012 21.88 22.26 21.73 22.26 2,395,790 -0.03(-0.13%)
Jan 12, 2012 22.19 22.30 21.96 22.29 1,062,125 +0.14(+0.63%)
Jan 11, 2012 21.83 22.19 21.75 22.15 2,634,539 +0.28(+1.28%)
Jan 10, 2012 21.77 21.94 21.77 21.87 4,860 +0.38(+1.77%)
Jan 09, 2012 21.40 21.56 21.33 21.49 10,650 +0.22(+1.03%)
Jan 06, 2012 21.23 21.28 21.06 21.27 273,400 -0.06(-0.28%)
Jan 05, 2012 20.89 21.43 20.89 21.33 94,700 +0.46(+2.20%)
Jan 04, 2012 20.61 20.93 20.51 20.87 262,200 +0.77(+3.83%)
Dec 30, 2011 20.14 20.21 20.08 20.10 14,975 -0.14(-0.69%)
Dec 29, 2011 19.83 20.28 19.83 20.24 21,388 +0.41(+2.07%)
Dec 28, 2011 20.04 20.05 19.83 19.83 19,300 -0.39(-1.92%)
Dec 27, 2011 20.41 20.43 20.20 20.22 26,865 -0.15(-0.75%)
Dec 23, 2011 20.43 20.43 20.20 20.37 39,290 +0.76(+3.88%)
Dec 21, 2011 19.44 19.67 19.34 19.61 3,100 +0.08(+0.41%)
Dec 20, 2011 19.11 19.57 19.11 19.53 16,058 +0.83(+4.44%)
Dec 19, 2011 19.29 19.29 18.64 18.70 23,700 -0.49(-2.55%)
Dec 16, 2011 19.33 19.59 19.15 19.19 21,100 -0.20(-1.03%)
Dec 15, 2011 19.63 19.67 19.36 19.39 41,724 +0.07(+0.36%)
Dec 14, 2011 19.47 19.60 19.23 19.32 31,550 -0.10(-0.51%)
Dec 13, 2011 19.97 20.01 19.19 19.42 341,300 -0.31(-1.57%)
Dec 12, 2011 19.85 19.91 19.58 19.73 37,600 -0.50(-2.47%)
Dec 09, 2011 20.01 20.30 20.00 20.23 32,650 +0.54(+2.74%)
Dec 08, 2011 20.28 20.28 19.63 19.69 318,076 -0.41(-2.04%)
Dec 07, 2011 20.10 20.10 20.10 20.10 23,000 -0.16(-0.79%)
Dec 06, 2011 20.45 20.45 20.26 20.26 1,200 -0.41(-1.99%)
Dec 05, 2011 20.30 20.67 20.30 20.67 252,400 +0.49(+2.43%)
Dec 02, 2011 19.82 20.25 19.82 20.18 85,300 +0.67(+3.43%)
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.