Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 28.80 28.97 27.80 28.14 13,540,987 -0.97(-3.34%)
Feb 28, 2012 29.08 29.47 29.00 29.11 10,164,742 +0.02(+0.09%)
Feb 27, 2012 29.03 29.24 28.74 29.08 6,392,151 +0.02(+0.06%)
Feb 24, 2012 29.18 29.39 28.89 29.07 6,945,354 +0.14(+0.49%)
Feb 23, 2012 28.58 29.05 28.19 28.93 6,075,991 +0.37(+1.31%)
Feb 22, 2012 28.76 29.02 28.48 28.55 6,450,276 -0.14(-0.49%)
Feb 21, 2012 28.42 28.88 28.34 28.69 8,753,387 +0.66(+2.34%)
Feb 17, 2012 28.07 28.23 27.68 28.04 7,220,974 +0.15(+0.54%)
Feb 16, 2012 27.17 28.02 27.01 27.89 8,315,052 +0.78(+2.88%)
Feb 15, 2012 27.56 27.57 27.07 27.11 8,770,654 -0.27(-0.97%)
Feb 14, 2012 27.52 27.56 27.07 27.37 7,687,374 -0.08(-0.30%)
Feb 13, 2012 27.70 27.72 27.28 27.46 5,970,396 +0.07(+0.27%)
Feb 10, 2012 26.66 27.39 26.47 27.38 11,185,203 +0.45(+1.69%)
Feb 09, 2012 27.09 27.18 26.60 26.93 9,041,466 -0.07(-0.28%)
Feb 08, 2012 27.46 27.67 26.80 27.00 8,538,721 -0.39(-1.42%)
Feb 07, 2012 27.30 27.48 26.85 27.39 7,376,836 +0.21(+0.79%)
Feb 06, 2012 26.69 27.18 26.52 27.18 7,326,954 +0.50(+1.86%)
Feb 03, 2012 25.89 26.73 25.81 26.68 9,350,423 +0.72(+2.77%)
Feb 02, 2012 26.07 26.58 25.71 25.96 7,907,830 -0.12(-0.47%)
Feb 01, 2012 26.13 26.96 25.90 26.09 12,553,148 +0.16(+0.61%)
Jan 31, 2012 25.83 26.04 25.51 25.93 13,334,129 +0.36(+1.39%)
Jan 30, 2012 25.49 25.65 25.12 25.57 9,385,011 -0.23(-0.90%)
Jan 27, 2012 25.99 26.09 25.73 25.80 7,831,490 -0.25(-0.95%)
Jan 26, 2012 27.11 27.16 25.91 26.05 8,965,929 -0.85(-3.16%)
Jan 25, 2012 26.32 26.97 25.85 26.90 7,982,179 +0.31(+1.18%)
Jan 24, 2012 26.30 26.64 26.09 26.59 6,011,545 -0.03(-0.12%)
Jan 23, 2012 26.56 26.77 26.31 26.62 7,918,907 +0.16(+0.59%)
Jan 20, 2012 26.56 26.66 26.10 26.47 7,524,556 +0.06(+0.22%)
Jan 19, 2012 26.40 26.57 26.19 26.41 7,129,203 +0.06(+0.22%)
Jan 18, 2012 25.76 26.43 25.43 26.35 12,630,436 +0.79(+3.10%)
Jan 17, 2012 25.64 25.67 25.30 25.56 9,379,305 +0.39(+1.54%)
Jan 13, 2012 25.06 25.23 24.86 25.17 7,817,687 -0.15(-0.59%)
Jan 12, 2012 25.42 25.57 25.09 25.32 12,405,993 +0.06(+0.23%)
Jan 11, 2012 25.60 25.68 25.17 25.26 7,000,067 -0.41(-1.61%)
Jan 10, 2012 25.80 25.92 25.55 25.67 8,480,328 +0.36(+1.44%)
Jan 09, 2012 25.42 25.48 25.10 25.31 8,297,905 -0.04(-0.16%)
Jan 06, 2012 25.85 25.85 25.33 25.35 7,288,536 -0.47(-1.82%)
Jan 05, 2012 25.36 25.86 25.18 25.82 8,775,226 +0.19(+0.74%)
Jan 04, 2012 25.46 25.78 25.30 25.63 8,250,822 +1.45(+6.01%)
Dec 30, 2011 24.15 24.63 24.13 24.18 7,203,255 -0.02(-0.10%)
Dec 29, 2011 23.95 24.24 23.86 24.20 4,198,409 +0.39(+1.63%)
Dec 28, 2011 24.38 24.38 23.73 23.81 6,024,176 -0.42(-1.74%)
Dec 27, 2011 24.12 24.36 23.91 24.24 4,470,723 +0.10(+0.41%)
Dec 23, 2011 23.95 24.14 23.86 24.14 4,634,453 +0.89(+3.84%)
Dec 21, 2011 22.78 23.33 22.58 23.24 9,320,155 +0.53(+2.33%)
Dec 20, 2011 22.44 22.85 22.44 22.72 7,390,445 +0.87(+3.97%)
Dec 19, 2011 22.48 22.57 21.77 21.85 8,202,597 -0.77(-3.40%)
Dec 16, 2011 22.35 22.65 22.27 22.62 10,482,359 +0.25(+1.11%)
Dec 15, 2011 22.56 22.81 22.30 22.37 10,157,512 +0.07(+0.33%)
Dec 14, 2011 22.44 22.60 21.96 22.29 8,370,285 -0.54(-2.35%)
Dec 13, 2011 23.13 23.57 22.62 22.83 10,616,506 +0.26(+1.17%)
Dec 12, 2011 23.10 23.12 22.18 22.57 6,626,563 -0.83(-3.56%)
Dec 09, 2011 22.74 23.48 22.53 23.40 8,037,200 +0.80(+3.55%)
Dec 08, 2011 23.35 23.38 22.53 22.60 8,725,590 -0.87(-3.70%)
Dec 07, 2011 23.55 23.65 23.05 23.47 8,075,461 -0.06(-0.25%)
Dec 06, 2011 23.61 23.73 23.19 23.52 8,034,862 -0.04(-0.18%)
Dec 05, 2011 23.56 23.83 23.34 23.57 10,565,631 +0.63(+2.74%)
Dec 02, 2011 23.31 23.33 22.81 22.94 7,389,503 +0.04(+0.18%)
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.