Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.42 22.48 21.98 22.01 2,509,613 -0.35(-1.57%)
Feb 28, 2012 22.31 22.56 22.24 22.36 1,956,614 +0.04(+0.16%)
Feb 27, 2012 22.22 22.50 21.99 22.32 2,624,973 -0.06(-0.28%)
Feb 24, 2012 22.30 22.46 22.19 22.39 2,535,117 +0.13(+0.57%)
Feb 23, 2012 22.16 22.35 22.01 22.26 2,536,054 +0.07(+0.32%)
Feb 22, 2012 21.87 22.28 21.87 22.19 3,681,661 +0.34(+1.55%)
Feb 21, 2012 22.31 22.34 21.79 21.85 2,493,300 -0.43(-1.91%)
Feb 17, 2012 22.48 22.60 22.23 22.27 2,860,769 -0.32(-1.43%)
Feb 16, 2012 21.86 22.69 21.85 22.60 4,909,542 +0.77(+3.54%)
Feb 15, 2012 21.75 22.01 21.60 21.83 3,763,439 +0.13(+0.62%)
Feb 14, 2012 21.48 21.71 21.48 21.69 3,137,790 +0.10(+0.48%)
Feb 13, 2012 21.64 21.75 21.23 21.59 1,715,120 +0.13(+0.63%)
Feb 10, 2012 21.76 21.78 21.36 21.45 2,469,157 -0.45(-2.05%)
Feb 09, 2012 21.84 21.93 21.56 21.90 2,930,938 +0.22(+1.00%)
Feb 08, 2012 21.46 21.76 21.43 21.69 2,368,852 +0.21(+0.97%)
Feb 07, 2012 21.43 21.56 21.26 21.48 2,708,998 -0.04(-0.20%)
Feb 06, 2012 21.75 21.79 21.42 21.52 2,677,956 -0.37(-1.68%)
Feb 03, 2012 21.62 21.99 21.51 21.89 5,034,623 +0.45(+2.10%)
Feb 02, 2012 21.58 21.64 21.37 21.44 3,366,860 -0.06(-0.29%)
Feb 01, 2012 21.45 21.66 21.27 21.50 4,626,696 +0.32(+1.53%)
Jan 31, 2012 21.49 21.68 21.04 21.18 3,158,117 -0.23(-1.07%)
Jan 30, 2012 21.43 21.49 21.07 21.41 3,731,384 -0.21(-0.95%)
Jan 27, 2012 21.58 22.01 21.34 21.61 5,428,822 +0.02(+0.07%)
Jan 26, 2012 21.85 22.06 21.51 21.60 5,547,426 -0.15(-0.69%)
Jan 25, 2012 22.00 22.00 21.46 21.75 4,169,737 -0.19(-0.86%)
Jan 24, 2012 21.82 21.99 21.72 21.94 3,601,760 +0.06(+0.29%)
Jan 23, 2012 21.98 22.04 21.71 21.87 3,578,049 -0.09(-0.40%)
Jan 20, 2012 21.90 21.98 21.76 21.96 3,795,266 +0.12(+0.54%)
Jan 19, 2012 21.80 21.98 21.60 21.84 4,317,189 +0.09(+0.44%)
Jan 18, 2012 21.25 21.80 21.12 21.75 12,295,361 +1.25(+6.12%)
Jan 17, 2012 20.49 20.63 20.42 20.49 2,836,943 +0.02(+0.08%)
Jan 13, 2012 20.70 20.78 20.28 20.48 2,707,585 -0.26(-1.26%)
Jan 12, 2012 20.71 20.82 20.69 20.74 3,697,967 +0.02(+0.11%)
Jan 11, 2012 20.73 20.92 20.67 20.71 1,907,929 -0.05(-0.23%)
Jan 10, 2012 20.95 21.00 20.66 20.76 3,728,692 -0.07(-0.34%)
Jan 09, 2012 20.72 20.90 20.62 20.83 2,793,984 +0.24(+1.19%)
Jan 06, 2012 20.62 20.71 20.43 20.59 2,929,173 -0.06(-0.27%)
Jan 05, 2012 20.50 20.65 20.37 20.64 3,455,743 +0.09(+0.42%)
Jan 04, 2012 20.78 20.78 20.46 20.55 3,007,916 +0.01(+0.04%)
Dec 30, 2011 20.70 20.82 20.55 20.55 1,274,881 -0.15(-0.72%)
Dec 29, 2011 20.63 20.79 20.53 20.70 1,376,084 +0.15(+0.73%)
Dec 28, 2011 20.87 20.87 20.52 20.55 1,581,419 -0.29(-1.40%)
Dec 27, 2011 20.86 20.97 20.78 20.84 1,249,045 -0.02(-0.11%)
Dec 23, 2011 20.88 20.91 20.67 20.86 1,143,611 +0.50(+2.48%)
Dec 21, 2011 20.40 20.54 20.03 20.36 2,560,232 -0.08(-0.39%)
Dec 20, 2011 20.02 20.48 20.02 20.44 3,105,370 +0.79(+4.02%)
Dec 19, 2011 19.98 19.99 19.62 19.65 2,969,641 -0.11(-0.56%)
Dec 16, 2011 19.93 20.12 19.61 19.76 5,166,928 -0.09(-0.44%)
Dec 15, 2011 19.96 20.07 19.75 19.84 2,359,629 +0.06(+0.32%)
Dec 14, 2011 19.93 20.06 19.61 19.78 3,973,069 -0.10(-0.52%)
Dec 13, 2011 20.31 20.71 19.77 19.88 4,264,649 -0.11(-0.55%)
Dec 12, 2011 20.03 20.05 19.71 19.99 3,630,581 -0.21(-1.05%)
Dec 09, 2011 19.90 20.29 19.65 20.21 3,204,016 +0.23(+1.15%)
Dec 08, 2011 20.09 20.44 19.96 19.98 3,062,057 -0.25(-1.25%)
Dec 07, 2011 20.29 20.44 20.01 20.23 3,349,062 -0.24(-1.19%)
Dec 06, 2011 20.51 20.59 20.38 20.48 2,250,274 +0.09(+0.46%)
Dec 05, 2011 20.59 20.71 20.32 20.38 2,050,956 +0.08(+0.39%)
Dec 02, 2011 20.35 20.56 20.24 20.30 2,744,537 +0.06(+0.31%)
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.