Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.34 23.42 22.21 22.56 2,134,793 -0.65(-2.81%)
Feb 28, 2012 23.42 23.95 23.03 23.21 675,986 +0.13(+0.56%)
Feb 27, 2012 22.62 23.28 22.28 23.08 416,217 +0.22(+0.96%)
Feb 24, 2012 22.94 22.94 22.69 22.86 325,145 -0.14(-0.60%)
Feb 23, 2012 22.83 23.01 22.63 23.00 212,826 +0.27(+1.17%)
Feb 22, 2012 22.88 23.06 22.43 22.73 386,815 -0.18(-0.80%)
Feb 21, 2012 22.53 22.96 22.04 22.92 286,401 +0.34(+1.51%)
Feb 17, 2012 22.87 22.90 22.56 22.58 139,546 -0.21(-0.93%)
Feb 16, 2012 22.40 22.87 22.38 22.79 217,563 +0.44(+1.97%)
Feb 15, 2012 22.93 22.93 22.21 22.35 183,899 -0.47(-2.05%)
Feb 14, 2012 22.42 22.83 22.36 22.82 221,059 +0.22(+0.98%)
Feb 13, 2012 22.40 22.61 22.14 22.60 150,263 +0.48(+2.18%)
Feb 10, 2012 22.49 22.60 22.07 22.11 298,300 -0.68(-2.96%)
Feb 09, 2012 22.84 23.02 22.70 22.79 372,671 +0.34(+1.51%)
Feb 08, 2012 22.43 22.59 22.21 22.45 230,263 -0.03(-0.12%)
Feb 07, 2012 22.62 22.84 22.39 22.48 322,052 -0.07(-0.33%)
Feb 06, 2012 22.72 22.85 22.38 22.55 284,349 -0.29(-1.29%)
Feb 03, 2012 22.13 22.89 22.13 22.84 689,182 +1.33(+6.19%)
Feb 02, 2012 20.91 21.81 20.72 21.51 600,292 -0.29(-1.35%)
Feb 01, 2012 21.41 21.84 20.94 21.81 403,066 +0.57(+2.68%)
Jan 31, 2012 21.25 21.40 20.98 21.24 247,333 +0.16(+0.74%)
Jan 30, 2012 20.89 21.20 20.84 21.08 290,897 +0.05(+0.22%)
Jan 27, 2012 20.77 21.20 20.74 21.03 185,020 +0.17(+0.79%)
Jan 26, 2012 20.95 21.04 20.69 20.87 283,425 -0.06(-0.31%)
Jan 25, 2012 20.94 21.17 20.67 20.93 205,526 +0.00(+0.00%)
Jan 24, 2012 20.51 21.00 20.44 20.93 250,362 +0.29(+1.42%)
Jan 23, 2012 20.57 20.67 20.30 20.64 172,769 +0.03(+0.13%)
Jan 20, 2012 20.01 20.64 20.01 20.61 261,038 +0.53(+2.65%)
Jan 19, 2012 19.96 20.30 19.81 20.08 280,834 +0.17(+0.83%)
Jan 18, 2012 19.97 20.00 19.75 19.91 217,647 -0.14(-0.69%)
Jan 17, 2012 20.41 20.55 19.99 20.05 306,689 -0.18(-0.91%)
Jan 13, 2012 20.06 20.24 20.00 20.24 217,389 -0.15(-0.72%)
Jan 12, 2012 20.28 20.42 20.14 20.38 234,327 +0.17(+0.86%)
Jan 11, 2012 20.34 20.35 20.12 20.21 273,434 -0.20(-0.99%)
Jan 10, 2012 20.46 20.47 20.27 20.41 279,979 +0.20(+1.00%)
Jan 09, 2012 20.25 20.28 20.02 20.21 317,207 -0.06(-0.32%)
Jan 06, 2012 20.12 20.41 19.85 20.27 304,922 +0.22(+1.10%)
Jan 05, 2012 19.86 20.09 19.67 20.05 273,153 +0.04(+0.18%)
Jan 04, 2012 20.04 20.08 19.75 20.01 292,193 +0.18(+0.93%)
Dec 30, 2011 20.01 20.17 19.83 19.83 266,641 -0.17(-0.87%)
Dec 29, 2011 19.83 20.20 19.82 20.01 986,849 +0.30(+1.54%)
Dec 28, 2011 20.10 20.22 19.62 19.70 343,550 -0.52(-2.59%)
Dec 27, 2011 20.16 20.35 19.90 20.23 196,840 -0.06(-0.32%)
Dec 23, 2011 20.60 20.74 20.27 20.29 177,423 +0.26(+1.28%)
Dec 21, 2011 19.82 20.08 19.51 20.03 201,832 +0.28(+1.39%)
Dec 20, 2011 19.44 19.81 19.44 19.76 322,276 +0.74(+3.91%)
Dec 19, 2011 19.31 19.57 18.98 19.01 322,078 -0.27(-1.38%)
Dec 16, 2011 19.73 20.07 19.18 19.28 750,299 -0.25(-1.27%)
Dec 15, 2011 19.48 19.67 19.23 19.53 199,593 +0.33(+1.72%)
Dec 14, 2011 19.36 19.56 19.18 19.20 259,831 -0.53(-2.70%)
Dec 13, 2011 20.34 20.41 19.59 19.73 337,903 -0.52(-2.59%)
Dec 12, 2011 19.86 20.27 19.86 20.25 339,582 +0.06(+0.32%)
Dec 09, 2011 19.85 20.29 19.85 20.19 309,183 +0.37(+1.85%)
Dec 08, 2011 20.35 20.39 19.78 19.82 291,167 -0.73(-3.53%)
Dec 07, 2011 20.42 20.65 20.10 20.55 200,607 -0.07(-0.36%)
Dec 06, 2011 20.31 20.78 20.24 20.62 252,960 +0.31(+1.54%)
Dec 05, 2011 20.48 20.49 20.11 20.31 338,384 +0.17(+0.82%)
Dec 02, 2011 20.57 20.65 20.06 20.14 150,327 -0.10(-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.