Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.30 22.47 22.09 22.26 3,912,718 +0.12(+0.55%)
Feb 28, 2012 22.13 22.84 21.90 22.14 2,814,986 +0.09(+0.42%)
Feb 27, 2012 21.71 22.16 21.71 22.05 3,088,301 +0.28(+1.30%)
Feb 24, 2012 21.95 22.13 21.68 21.77 1,781,377 -0.15(-0.70%)
Feb 23, 2012 21.87 22.14 21.70 21.92 1,775,460 +0.27(+1.27%)
Feb 22, 2012 21.38 21.80 21.37 21.64 1,758,933 +0.24(+1.11%)
Feb 21, 2012 21.63 21.75 21.26 21.41 1,201,813 -0.11(-0.53%)
Feb 17, 2012 21.55 21.81 21.51 21.52 1,680,979 +0.02(+0.11%)
Feb 16, 2012 21.26 21.58 21.26 21.50 1,870,939 +0.27(+1.29%)
Feb 15, 2012 21.36 21.64 21.16 21.22 2,589,180 +0.10(+0.47%)
Feb 14, 2012 20.56 21.13 20.51 21.13 2,920,895 +0.47(+2.25%)
Feb 13, 2012 20.64 20.77 20.38 20.66 2,672,557 +0.11(+0.52%)
Feb 10, 2012 20.21 20.57 20.15 20.55 1,961,872 +0.19(+0.94%)
Feb 09, 2012 20.42 20.49 20.16 20.36 1,597,866 -0.02(-0.08%)
Feb 08, 2012 20.48 20.64 20.27 20.38 1,651,458 -0.05(-0.26%)
Feb 07, 2012 20.61 20.71 20.42 20.43 2,156,477 -0.25(-1.22%)
Feb 06, 2012 20.50 20.85 20.46 20.68 1,700,307 +0.08(+0.37%)
Feb 03, 2012 20.52 20.73 20.34 20.61 1,901,557 +0.36(+1.77%)
Feb 02, 2012 20.37 20.45 20.10 20.25 1,657,734 -0.09(-0.45%)
Feb 01, 2012 20.20 20.51 20.06 20.34 2,106,347 +0.31(+1.56%)
Jan 31, 2012 20.29 20.32 19.84 20.03 1,708,781 -0.11(-0.57%)
Jan 30, 2012 20.03 20.26 19.92 20.14 1,454,414 -0.04(-0.19%)
Jan 27, 2012 19.98 20.33 19.96 20.18 2,407,039 +0.12(+0.61%)
Jan 26, 2012 20.47 20.47 19.86 20.06 1,868,175 -0.30(-1.46%)
Jan 25, 2012 19.93 20.39 19.83 20.35 2,829,059 +0.45(+2.26%)
Jan 24, 2012 19.75 20.01 19.73 19.90 2,746,865 +0.04(+0.19%)
Jan 23, 2012 19.78 20.13 19.50 19.87 3,293,321 +0.03(+0.15%)
Jan 20, 2012 19.64 19.84 19.47 19.84 2,563,274 +0.20(+1.01%)
Jan 19, 2012 19.26 19.69 19.25 19.64 1,923,925 +0.43(+2.27%)
Jan 18, 2012 18.89 19.33 18.76 19.20 3,212,449 +0.36(+1.90%)
Jan 17, 2012 19.07 19.18 18.77 18.84 1,779,678 -0.02(-0.08%)
Jan 13, 2012 18.77 19.00 18.65 18.86 2,059,986 -0.05(-0.28%)
Jan 12, 2012 18.89 19.05 18.63 18.91 1,614,560 +0.10(+0.53%)
Jan 11, 2012 18.93 19.12 18.74 18.81 1,931,999 -0.13(-0.71%)
Jan 10, 2012 19.20 19.20 18.83 18.95 2,123,117 -0.03(-0.16%)
Jan 09, 2012 18.93 18.98 18.68 18.98 2,209,562 +0.05(+0.28%)
Jan 06, 2012 18.69 19.05 18.54 18.92 2,919,301 +0.17(+0.89%)
Jan 05, 2012 18.13 18.83 17.80 18.76 3,771,351 +0.47(+2.57%)
Jan 04, 2012 18.13 18.46 18.05 18.29 2,384,647 +0.21(+1.17%)
Dec 30, 2011 18.17 18.43 18.07 18.07 2,301,030 -0.12(-0.67%)
Dec 29, 2011 17.93 18.24 17.89 18.20 1,697,453 +0.29(+1.61%)
Dec 28, 2011 17.95 18.11 17.89 17.91 1,504,988 -0.11(-0.63%)
Dec 27, 2011 17.89 18.17 17.82 18.02 1,073,641 +0.05(+0.30%)
Dec 23, 2011 17.88 17.98 17.67 17.97 910,196 +0.29(+1.63%)
Dec 21, 2011 17.72 17.73 17.04 17.68 4,567,568 -0.02(-0.09%)
Dec 20, 2011 17.70 17.75 17.07 17.70 7,016,437 +0.29(+1.66%)
Dec 19, 2011 18.32 18.36 17.35 17.41 4,807,301 -0.77(-4.21%)
Dec 16, 2011 18.20 18.60 18.06 18.17 3,588,547 +0.09(+0.50%)
Dec 15, 2011 18.20 18.26 17.85 18.08 2,440,619 +0.17(+0.97%)
Dec 14, 2011 18.26 18.44 17.76 17.91 3,070,320 -0.48(-2.60%)
Dec 13, 2011 19.16 19.17 18.25 18.39 2,268,632 -0.63(-3.31%)
Dec 12, 2011 18.90 19.03 18.66 19.01 1,964,605 -0.08(-0.44%)
Dec 09, 2011 18.87 19.17 18.70 19.10 2,963,041 +0.29(+1.53%)
Dec 08, 2011 18.87 18.95 18.67 18.81 3,042,751 -0.14(-0.76%)
Dec 07, 2011 18.67 19.03 18.46 18.95 4,680,304 +0.08(+0.40%)
Dec 06, 2011 18.98 19.00 18.32 18.88 5,241,181 -0.14(-0.72%)
Dec 05, 2011 18.90 19.17 18.71 19.01 5,071,278 +0.37(+1.99%)
Dec 02, 2011 18.24 18.76 18.17 18.64 4,924,911 +0.54(+2.97%)
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.