Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.60 24.33 23.54 23.98 311,708 +0.33(+1.39%)
Feb 28, 2012 24.42 24.49 23.46 23.65 253,694 -0.77(-3.15%)
Feb 27, 2012 24.47 24.63 24.32 24.42 151,638 -0.08(-0.35%)
Feb 24, 2012 24.39 24.50 24.15 24.50 186,271 +0.22(+0.90%)
Feb 23, 2012 23.79 24.31 23.73 24.28 146,351 +0.59(+2.48%)
Feb 22, 2012 23.86 23.93 23.60 23.70 118,768 -0.17(-0.73%)
Feb 21, 2012 24.45 24.45 23.86 23.87 229,466 -0.52(-2.13%)
Feb 17, 2012 24.25 24.63 23.85 24.39 481,797 +0.61(+2.56%)
Feb 16, 2012 23.59 23.86 23.49 23.78 394,848 +0.19(+0.81%)
Feb 15, 2012 23.58 23.59 23.35 23.59 217,656 +0.13(+0.54%)
Feb 14, 2012 23.16 23.59 22.89 23.46 264,150 +0.43(+1.86%)
Feb 13, 2012 22.89 23.13 22.72 23.03 209,371 +0.15(+0.67%)
Feb 10, 2012 23.33 23.33 22.44 22.88 188,655 +0.02(+0.09%)
Feb 09, 2012 23.13 23.14 22.67 22.86 141,393 -0.27(-1.17%)
Feb 08, 2012 22.80 23.20 22.67 23.13 234,455 +0.12(+0.54%)
Feb 07, 2012 22.77 23.21 22.58 23.00 394,839 +0.47(+2.10%)
Feb 06, 2012 22.59 22.75 22.32 22.53 308,855 +0.09(+0.42%)
Feb 03, 2012 22.25 22.55 22.11 22.44 201,545 +0.40(+1.82%)
Feb 02, 2012 22.07 22.16 22.02 22.04 223,034 -0.06(-0.28%)
Feb 01, 2012 22.14 22.22 22.00 22.10 243,611 +0.11(+0.50%)
Jan 31, 2012 21.92 22.14 21.83 21.99 249,896 +0.11(+0.52%)
Jan 30, 2012 22.23 22.34 21.87 21.87 456,153 -0.42(-1.87%)
Jan 27, 2012 22.96 23.06 22.21 22.29 315,835 -0.65(-2.82%)
Jan 26, 2012 23.24 23.24 22.85 22.94 244,624 +0.02(+0.07%)
Jan 25, 2012 22.67 23.14 22.28 22.92 270,120 +0.18(+0.78%)
Jan 24, 2012 22.90 23.14 22.69 22.74 321,030 -0.07(-0.32%)
Jan 23, 2012 22.51 22.93 22.42 22.82 260,266 +0.53(+2.36%)
Jan 20, 2012 22.13 22.55 22.07 22.29 285,585 +0.24(+1.09%)
Jan 19, 2012 21.96 22.14 21.78 22.05 316,372 +0.28(+1.29%)
Jan 18, 2012 21.75 21.85 21.57 21.77 309,866 +0.05(+0.22%)
Jan 17, 2012 21.69 21.85 21.63 21.72 392,684 +0.27(+1.24%)
Jan 13, 2012 21.51 21.62 21.26 21.46 382,323 -0.01(-0.02%)
Jan 12, 2012 21.91 22.11 21.46 21.46 473,717 -0.43(-1.95%)
Jan 11, 2012 22.42 22.55 21.88 21.89 461,283 -0.65(-2.87%)
Jan 10, 2012 22.93 22.93 22.41 22.54 328,526 -0.30(-1.30%)
Jan 09, 2012 23.44 23.45 22.80 22.83 256,398 -0.45(-1.92%)
Jan 06, 2012 23.76 23.77 23.06 23.28 220,387 -0.60(-2.53%)
Jan 05, 2012 23.99 23.99 23.69 23.89 113,810 +0.23(+0.97%)
Jan 04, 2012 23.60 23.79 23.49 23.66 117,867 -0.27(-1.11%)
Dec 30, 2011 23.73 23.97 23.64 23.92 144,037 +0.16(+0.68%)
Dec 29, 2011 23.39 23.84 23.30 23.76 182,115 +0.34(+1.47%)
Dec 28, 2011 23.22 23.45 23.22 23.42 118,633 +0.13(+0.56%)
Dec 27, 2011 23.19 23.31 23.00 23.29 203,356 +0.18(+0.79%)
Dec 23, 2011 22.98 23.24 22.98 23.10 186,769 -0.06(-0.27%)
Dec 21, 2011 22.80 23.29 22.68 23.17 162,213 +0.28(+1.23%)
Dec 20, 2011 23.08 23.20 22.84 22.88 182,537 -0.08(-0.36%)
Dec 19, 2011 22.88 22.97 22.72 22.97 187,370 +0.23(+1.03%)
Dec 16, 2011 22.98 23.08 22.67 22.73 190,855 -0.19(-0.84%)
Dec 15, 2011 22.79 22.93 22.74 22.93 136,032 +0.20(+0.89%)
Dec 14, 2011 22.86 22.86 22.67 22.72 139,577 -0.14(-0.62%)
Dec 13, 2011 22.96 22.98 22.79 22.86 77,469 -0.10(-0.43%)
Dec 12, 2011 22.84 22.98 22.34 22.96 167,272 +0.05(+0.23%)
Dec 09, 2011 22.48 22.93 22.48 22.91 102,418 +0.43(+1.92%)
Dec 08, 2011 22.80 22.95 22.47 22.48 142,423 -0.32(-1.42%)
Dec 07, 2011 22.77 23.02 22.77 22.80 98,629 -0.13(-0.55%)
Dec 06, 2011 22.93 23.24 22.77 22.93 96,885 -0.04(-0.16%)
Dec 05, 2011 22.98 22.98 22.87 22.96 127,388 +0.06(+0.27%)
Dec 02, 2011 22.92 23.03 22.70 22.90 124,868 +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.