Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.44 26.50 26.28 26.29 3,475,409 -0.12(-0.46%)
Feb 28, 2012 26.20 26.49 26.16 26.41 3,012,355 +0.21(+0.80%)
Feb 27, 2012 25.84 26.31 25.80 26.20 2,393,434 +0.14(+0.53%)
Feb 24, 2012 26.25 26.25 26.00 26.06 5,775,180 -0.12(-0.46%)
Feb 23, 2012 25.92 26.31 25.86 26.18 3,725,619 +0.24(+0.94%)
Feb 22, 2012 25.85 26.09 25.69 25.94 3,920,621 -0.01(-0.03%)
Feb 21, 2012 25.98 26.16 25.85 25.95 4,332,500 -0.34(-1.29%)
Feb 17, 2012 26.48 26.53 26.11 26.29 6,662,160 -0.12(-0.46%)
Feb 16, 2012 26.37 26.57 26.29 26.41 4,581,794 +0.16(+0.62%)
Feb 15, 2012 26.48 26.49 26.18 26.25 4,966,782 -0.09(-0.32%)
Feb 14, 2012 26.26 26.37 26.15 26.33 3,561,969 +0.08(+0.29%)
Feb 13, 2012 26.15 26.41 26.15 26.25 9,549,970 +0.19(+0.73%)
Feb 10, 2012 25.91 26.10 25.82 26.06 9,283,229 -0.02(-0.08%)
Feb 09, 2012 25.82 26.12 25.76 26.08 4,168,575 +0.36(+1.39%)
Feb 08, 2012 26.01 26.05 25.69 25.73 4,126,484 -0.20(-0.78%)
Feb 07, 2012 25.54 26.10 25.43 25.93 4,785,144 +0.20(+0.79%)
Feb 06, 2012 25.30 25.73 25.26 25.73 3,371,530 +0.18(+0.70%)
Feb 03, 2012 25.31 25.73 25.25 25.55 4,461,218 +0.38(+1.51%)
Feb 02, 2012 25.13 25.41 25.05 25.17 6,027,382 +0.05(+0.19%)
Feb 01, 2012 24.66 25.68 24.57 25.12 8,860,376 +0.00(+0.00%)
Jan 31, 2012 24.36 25.51 24.33 25.12 14,641,674 +1.19(+4.98%)
Jan 30, 2012 23.50 24.07 23.47 23.93 4,619,165 +0.15(+0.61%)
Jan 27, 2012 23.90 24.10 23.76 23.78 3,644,565 -0.16(-0.68%)
Jan 26, 2012 24.07 24.11 23.83 23.94 2,704,035 +0.02(+0.07%)
Jan 25, 2012 23.46 24.01 23.33 23.93 3,148,025 +0.36(+1.51%)
Jan 24, 2012 23.31 23.63 23.31 23.57 2,564,452 +0.15(+0.66%)
Jan 23, 2012 23.16 23.57 23.11 23.42 4,977,271 +0.30(+1.30%)
Jan 20, 2012 23.26 23.26 23.03 23.12 3,570,659 -0.11(-0.49%)
Jan 19, 2012 23.30 23.30 22.79 23.23 4,528,107 -0.11(-0.49%)
Jan 18, 2012 22.89 23.35 22.72 23.34 2,689,801 +0.49(+2.13%)
Jan 17, 2012 23.05 23.14 22.68 22.86 4,601,752 +0.06(+0.25%)
Jan 13, 2012 23.33 23.41 22.73 22.80 4,612,300 -0.62(-2.63%)
Jan 12, 2012 23.57 23.60 23.31 23.42 3,117,127 -0.10(-0.41%)
Jan 11, 2012 23.40 23.61 23.36 23.51 2,426,296 +0.15(+0.62%)
Jan 10, 2012 23.34 23.44 23.25 23.37 2,790,199 +0.26(+1.10%)
Jan 09, 2012 22.96 23.15 22.91 23.11 6,190,761 +0.30(+1.31%)
Jan 06, 2012 23.08 23.09 22.78 22.81 3,759,126 -0.26(-1.11%)
Jan 05, 2012 22.79 23.09 22.61 23.07 3,638,141 +0.23(+1.03%)
Jan 04, 2012 22.57 22.93 22.54 22.83 3,193,677 +0.34(+1.51%)
Dec 30, 2011 22.63 22.74 22.49 22.49 1,733,059 -0.14(-0.61%)
Dec 29, 2011 22.27 22.66 22.23 22.63 2,128,195 +0.45(+2.01%)
Dec 28, 2011 22.59 22.61 22.13 22.19 3,004,232 -0.36(-1.58%)
Dec 27, 2011 22.74 22.78 22.51 22.54 2,979,467 -0.26(-1.14%)
Dec 23, 2011 22.69 22.80 22.57 22.80 1,656,286 +0.12(+0.54%)
Dec 21, 2011 22.60 22.74 22.31 22.68 2,748,871 +0.13(+0.57%)
Dec 20, 2011 22.28 22.70 22.27 22.55 3,087,461 +0.53(+2.39%)
Dec 19, 2011 22.48 22.57 21.98 22.02 5,622,297 -0.62(-2.75%)
Dec 16, 2011 22.67 22.83 22.60 22.65 4,524,212 +0.09(+0.39%)
Dec 15, 2011 22.65 22.71 22.44 22.56 2,638,796 +0.03(+0.14%)
Dec 14, 2011 22.67 22.74 22.47 22.53 3,271,023 -0.17(-0.75%)
Dec 13, 2011 23.28 23.38 22.62 22.70 3,703,170 -0.44(-1.89%)
Dec 12, 2011 23.17 23.24 22.99 23.13 3,713,550 -0.15(-0.63%)
Dec 09, 2011 23.00 23.43 22.86 23.28 2,239,037 +0.38(+1.66%)
Dec 08, 2011 23.46 23.48 22.84 22.90 3,466,441 -0.62(-2.65%)
Dec 07, 2011 23.59 23.67 23.17 23.52 2,687,805 -0.07(-0.31%)
Dec 06, 2011 23.71 23.73 23.44 23.60 2,900,949 +0.01(+0.03%)
Dec 05, 2011 23.35 23.74 23.28 23.59 3,727,178 +0.53(+2.32%)
Dec 02, 2011 23.43 23.47 23.01 23.05 3,020,551 -0.23(-0.97%)
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.