Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.41 25.50 24.18 24.56 1,960,874 -0.71(-2.81%)
Feb 28, 2012 25.50 26.07 25.07 25.27 620,914 +0.14(+0.56%)
Feb 27, 2012 24.63 25.35 24.26 25.13 382,309 +0.24(+0.96%)
Feb 24, 2012 24.98 24.98 24.70 24.89 298,656 -0.15(-0.60%)
Feb 23, 2012 24.86 25.05 24.64 25.04 195,488 +0.29(+1.17%)
Feb 22, 2012 24.91 25.10 24.42 24.75 355,302 -0.20(-0.80%)
Feb 21, 2012 24.53 25.00 24.00 24.95 263,069 +0.37(+1.51%)
Feb 17, 2012 24.90 24.93 24.56 24.58 128,178 -0.23(-0.93%)
Feb 16, 2012 24.39 24.90 24.36 24.81 199,839 +0.48(+1.97%)
Feb 15, 2012 24.96 24.96 24.18 24.33 168,917 -0.51(-2.05%)
Feb 14, 2012 24.41 24.86 24.34 24.84 203,050 +0.24(+0.98%)
Feb 13, 2012 24.39 24.61 24.10 24.60 138,022 +0.53(+2.18%)
Feb 10, 2012 24.48 24.60 24.03 24.07 273,998 -0.73(-2.96%)
Feb 09, 2012 24.87 25.06 24.71 24.81 342,310 +0.37(+1.51%)
Feb 08, 2012 24.42 24.59 24.18 24.44 211,504 -0.03(-0.12%)
Feb 07, 2012 24.63 24.87 24.38 24.47 295,815 -0.08(-0.33%)
Feb 06, 2012 24.74 24.88 24.37 24.55 261,184 -0.32(-1.29%)
Feb 03, 2012 24.09 24.92 24.09 24.87 633,035 +1.45(+6.19%)
Feb 02, 2012 22.76 23.74 22.56 23.42 551,387 -0.32(-1.35%)
Feb 01, 2012 23.31 23.78 22.80 23.74 370,229 +0.62(+2.68%)
Jan 31, 2012 23.14 23.30 22.84 23.12 227,183 +0.17(+0.74%)
Jan 30, 2012 22.74 23.08 22.69 22.95 267,198 +0.05(+0.22%)
Jan 27, 2012 22.61 23.08 22.58 22.90 169,947 +0.18(+0.79%)
Jan 26, 2012 22.81 22.91 22.53 22.72 260,335 -0.07(-0.31%)
Jan 25, 2012 22.80 23.05 22.50 22.79 188,782 +0.00(+0.00%)
Jan 24, 2012 22.33 22.86 22.25 22.79 229,966 +0.32(+1.42%)
Jan 23, 2012 22.39 22.50 22.10 22.47 158,694 +0.03(+0.13%)
Jan 20, 2012 21.78 22.47 21.78 22.44 239,772 +0.58(+2.65%)
Jan 19, 2012 21.73 22.10 21.57 21.86 257,955 +0.18(+0.83%)
Jan 18, 2012 21.74 21.77 21.50 21.68 199,916 -0.15(-0.69%)
Jan 17, 2012 22.22 22.37 21.76 21.83 281,704 -0.20(-0.91%)
Jan 13, 2012 21.84 22.04 21.77 22.03 199,679 -0.16(-0.72%)
Jan 12, 2012 22.08 22.23 21.93 22.19 215,237 +0.19(+0.86%)
Jan 11, 2012 22.14 22.15 21.90 22.00 251,158 -0.22(-0.99%)
Jan 10, 2012 22.28 22.29 22.07 22.22 257,170 +0.22(+1.00%)
Jan 09, 2012 22.05 22.08 21.80 22.00 291,365 -0.07(-0.32%)
Jan 06, 2012 21.90 22.22 21.61 22.07 280,081 +0.24(+1.10%)
Jan 05, 2012 21.62 21.87 21.42 21.83 250,900 +0.04(+0.18%)
Jan 04, 2012 21.82 21.86 21.50 21.79 268,389 +0.20(+0.93%)
Dec 30, 2011 21.78 21.96 21.59 21.59 244,918 -0.19(-0.87%)
Dec 29, 2011 21.59 21.99 21.58 21.78 906,452 +0.33(+1.54%)
Dec 28, 2011 21.88 22.01 21.36 21.45 315,562 -0.57(-2.59%)
Dec 27, 2011 21.95 22.15 21.67 22.02 180,804 -0.07(-0.32%)
Dec 23, 2011 22.43 22.58 22.07 22.09 162,969 +0.28(+1.28%)
Dec 21, 2011 21.58 21.86 21.24 21.81 185,389 +0.30(+1.39%)
Dec 20, 2011 21.16 21.57 21.16 21.51 296,021 +0.81(+3.91%)
Dec 19, 2011 21.02 21.31 20.66 20.70 295,839 -0.29(-1.38%)
Dec 16, 2011 21.48 21.85 20.88 20.99 689,173 -0.27(-1.27%)
Dec 15, 2011 21.21 21.41 20.93 21.26 183,333 +0.36(+1.72%)
Dec 14, 2011 21.08 21.30 20.88 20.90 238,663 -0.58(-2.70%)
Dec 13, 2011 22.14 22.22 21.33 21.48 310,375 -0.57(-2.59%)
Dec 12, 2011 21.62 22.07 21.62 22.05 311,917 +0.07(+0.32%)
Dec 09, 2011 21.61 22.09 21.61 21.98 283,995 +0.40(+1.85%)
Dec 08, 2011 22.15 22.20 21.53 21.58 267,446 -0.79(-3.53%)
Dec 07, 2011 22.23 22.48 21.88 22.37 184,264 -0.08(-0.36%)
Dec 06, 2011 22.11 22.62 22.04 22.45 232,352 +0.34(+1.54%)
Dec 05, 2011 22.30 22.31 21.89 22.11 310,817 +0.18(+0.82%)
Dec 02, 2011 22.39 22.48 21.84 21.93 138,080 -0.11(-0.50%)
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.