Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.63 33.03 31.45 31.92 526,405 +0.48(+1.53%)
Feb 28, 2012 29.80 31.73 29.77 31.44 367,584 +0.82(+2.68%)
Feb 27, 2012 30.08 30.79 29.90 30.62 158,162 +0.42(+1.39%)
Feb 24, 2012 29.43 30.61 29.25 30.20 519,396 +0.59(+1.99%)
Feb 23, 2012 28.73 29.67 28.36 29.61 437,119 +0.85(+2.96%)
Feb 22, 2012 30.52 31.13 28.40 28.76 577,582 -1.87(-6.11%)
Feb 21, 2012 31.50 31.98 30.56 30.63 880,778 -2.10(-6.42%)
Feb 17, 2012 33.73 34.71 31.76 32.73 325,777 -1.53(-4.47%)
Feb 16, 2012 35.85 36.60 31.71 34.26 1,287,268 +0.27(+0.79%)
Feb 15, 2012 34.51 34.92 33.32 33.99 287,211 +0.09(+0.27%)
Feb 14, 2012 32.87 34.24 32.67 33.90 248,202 +0.70(+2.11%)
Feb 13, 2012 32.69 33.42 32.69 33.20 237,367 +0.66(+2.03%)
Feb 10, 2012 32.12 32.99 31.51 32.54 129,372 +0.24(+0.74%)
Feb 09, 2012 32.42 32.67 32.09 32.30 152,152 +0.02(+0.06%)
Feb 08, 2012 32.29 32.40 31.97 32.28 119,931 +0.20(+0.62%)
Feb 07, 2012 31.05 32.25 31.05 32.08 170,938 +0.24(+0.75%)
Feb 06, 2012 31.89 32.24 31.42 31.84 257,626 -0.10(-0.31%)
Feb 03, 2012 30.92 32.00 30.39 31.94 217,054 +1.48(+4.86%)
Feb 02, 2012 28.98 30.74 28.98 30.46 245,148 +0.87(+2.94%)
Feb 01, 2012 29.71 30.09 28.97 29.59 330,208 +0.09(+0.31%)
Jan 31, 2012 28.11 30.00 28.11 29.50 276,068 +1.06(+3.73%)
Jan 30, 2012 28.63 29.00 28.09 28.44 210,893 -0.91(-3.10%)
Jan 27, 2012 26.58 29.64 25.69 29.35 200,086 +2.73(+10.26%)
Jan 26, 2012 27.00 27.00 25.54 26.62 90,261 -0.21(-0.78%)
Jan 25, 2012 27.34 27.34 26.51 26.83 175,244 -0.54(-1.97%)
Jan 24, 2012 27.81 28.36 27.27 27.37 146,201 -1.09(-3.83%)
Jan 23, 2012 27.85 29.64 27.85 28.46 357,309 +0.62(+2.23%)
Jan 20, 2012 27.61 27.94 27.59 27.84 303,445 +0.14(+0.51%)
Jan 19, 2012 27.81 27.97 27.50 27.70 80,589 -0.07(-0.25%)
Jan 18, 2012 26.88 27.85 26.45 27.77 268,046 +0.67(+2.47%)
Jan 17, 2012 26.00 28.24 25.99 27.10 389,464 -0.24(-0.88%)
Jan 13, 2012 26.36 27.99 26.30 27.34 184,859 +0.15(+0.55%)
Jan 12, 2012 25.50 27.95 25.16 27.19 297,910 +0.94(+3.58%)
Jan 11, 2012 24.69 26.25 24.13 26.25 233,496 +1.40(+5.63%)
Jan 10, 2012 23.22 24.87 23.08 24.85 173,135 +1.82(+7.90%)
Jan 09, 2012 23.04 23.10 22.76 23.03 56,611 -0.01(-0.04%)
Jan 06, 2012 22.85 23.42 22.80 23.04 107,698 +0.04(+0.17%)
Jan 05, 2012 22.86 23.06 22.55 23.00 86,769 -0.01(-0.04%)
Jan 04, 2012 22.84 23.26 22.54 23.01 48,096 +0.53(+2.36%)
Dec 30, 2011 22.43 22.97 22.40 22.48 66,523 -0.52(-2.26%)
Dec 29, 2011 23.00 23.44 22.90 23.00 79,264 -0.04(-0.17%)
Dec 28, 2011 23.68 23.68 22.65 23.04 30,282 -0.40(-1.71%)
Dec 27, 2011 22.90 23.44 22.63 23.44 96,347 +0.62(+2.72%)
Dec 23, 2011 23.39 23.50 22.67 22.82 19,497 -0.31(-1.34%)
Dec 21, 2011 22.96 23.40 22.96 23.13 27,087 -0.09(-0.39%)
Dec 20, 2011 22.94 23.30 22.33 23.22 102,853 +0.46(+2.02%)
Dec 19, 2011 23.02 23.02 22.00 22.76 95,931 -0.26(-1.13%)
Dec 16, 2011 23.94 24.47 22.77 23.02 131,713 -0.66(-2.79%)
Dec 15, 2011 22.37 23.84 22.31 23.68 72,634 +1.55(+7.00%)
Dec 14, 2011 22.50 22.55 21.41 22.13 114,263 -0.46(-2.04%)
Dec 13, 2011 24.22 24.49 22.55 22.59 47,699 -1.25(-5.24%)
Dec 12, 2011 24.20 24.49 23.06 23.84 78,660 -0.93(-3.75%)
Dec 09, 2011 24.00 24.88 24.00 24.77 68,352 -0.03(-0.12%)
Dec 08, 2011 24.60 25.25 23.55 24.80 147,140 +0.20(+0.81%)
Dec 07, 2011 23.01 24.70 23.01 24.60 202,250 +1.47(+6.36%)
Dec 06, 2011 22.94 23.39 22.55 23.13 127,561 +0.05(+0.22%)
Dec 05, 2011 22.38 23.26 22.02 23.08 122,405 +1.02(+4.62%)
Dec 02, 2011 21.88 22.73 21.22 22.06 319,092 +0.43(+1.99%)
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.