Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.68 22.84 22.23 22.63 3,036,350 +0.10(+0.44%)
Mar 29, 2012 23.00 23.02 22.03 22.53 3,780,288 -0.71(-3.06%)
Mar 28, 2012 23.43 23.51 22.93 23.24 3,679,234 -0.26(-1.11%)
Mar 27, 2012 23.60 23.65 23.33 23.50 2,278,627 -0.06(-0.25%)
Mar 26, 2012 23.47 23.61 23.27 23.56 2,281,177 +0.27(+1.16%)
Mar 23, 2012 23.40 23.72 23.11 23.29 2,482,500 -0.13(-0.56%)
Mar 22, 2012 24.06 24.16 23.11 23.42 3,885,434 -0.90(-3.70%)
Mar 21, 2012 24.46 24.51 23.97 24.32 1,764,554 -0.07(-0.29%)
Mar 20, 2012 25.09 25.12 24.19 24.39 2,810,214 -0.90(-3.56%)
Mar 19, 2012 24.95 25.62 24.83 25.29 3,451,478 +0.39(+1.57%)
Mar 16, 2012 23.91 25.04 23.91 24.90 6,118,680 +1.09(+4.58%)
Mar 15, 2012 23.50 23.99 23.33 23.81 3,823,231 +0.65(+2.81%)
Mar 14, 2012 22.86 23.37 22.85 23.16 3,201,847 +0.34(+1.49%)
Mar 13, 2012 22.85 22.95 22.51 22.82 7,354,303 +0.02(+0.09%)
Mar 12, 2012 23.59 23.59 22.79 22.80 3,394,538 -0.64(-2.73%)
Mar 09, 2012 23.64 23.74 23.32 23.44 3,482,647 -0.15(-0.64%)
Mar 08, 2012 23.51 23.80 22.81 23.59 6,222,047 +0.36(+1.55%)
Mar 07, 2012 23.75 23.75 23.17 23.23 3,270,843 -0.48(-2.02%)
Mar 06, 2012 23.17 23.87 23.02 23.71 5,451,838 +0.32(+1.37%)
Mar 05, 2012 24.02 24.09 23.17 23.39 3,315,303 -0.81(-3.35%)
Mar 02, 2012 24.87 25.10 24.06 24.20 2,176,473 -0.69(-2.77%)
Mar 01, 2012 25.15 25.35 24.67 24.89 3,660,627 -0.07(-0.28%)
Feb 29, 2012 24.11 25.13 23.80 24.96 5,270,218 +0.71(+2.93%)
Feb 28, 2012 24.26 24.63 23.98 24.25 2,005,294 +0.02(+0.08%)
Feb 27, 2012 23.85 24.52 23.84 24.23 3,279,391 +0.39(+1.64%)
Feb 24, 2012 24.08 24.30 23.79 23.84 2,342,486 -0.11(-0.46%)
Feb 23, 2012 23.42 24.06 23.27 23.95 3,089,212 +0.64(+2.75%)
Feb 22, 2012 23.35 23.54 22.95 23.31 4,451,343 +0.02(+0.09%)
Feb 21, 2012 24.24 24.43 23.06 23.29 5,041,538 -0.63(-2.63%)
Feb 17, 2012 23.66 24.49 23.66 23.92 6,048,116 +0.20(+0.84%)
Feb 16, 2012 24.11 24.17 22.85 23.72 12,581,933 -1.52(-6.02%)
Feb 15, 2012 24.44 25.71 24.10 25.24 5,069,542 +0.90(+3.70%)
Feb 14, 2012 23.91 24.88 23.89 24.34 4,350,152 +0.58(+2.44%)
Feb 13, 2012 23.89 24.04 23.45 23.76 2,200,968 +0.17(+0.72%)
Feb 10, 2012 23.38 23.76 23.09 23.59 3,058,080 -0.02(-0.08%)
Feb 09, 2012 24.09 24.21 23.35 23.61 2,788,621 -0.36(-1.50%)
Feb 08, 2012 24.40 24.50 23.70 23.97 3,134,820 -0.30(-1.24%)
Feb 07, 2012 24.42 24.66 23.88 24.27 2,336,321 -0.17(-0.70%)
Feb 06, 2012 24.08 24.56 23.94 24.44 2,049,804 +0.35(+1.45%)
Feb 03, 2012 24.15 24.27 23.36 24.09 2,771,966 +0.21(+0.88%)
Feb 02, 2012 23.76 24.25 23.55 23.88 3,203,698 +0.47(+2.01%)
Feb 01, 2012 24.17 24.29 23.34 23.41 4,196,435 -0.62(-2.58%)
Jan 31, 2012 25.02 25.07 23.64 24.03 3,304,882 -0.91(-3.65%)
Jan 30, 2012 24.85 25.02 24.16 24.94 3,071,232 -0.03(-0.12%)
Jan 27, 2012 24.65 25.34 24.52 24.97 2,598,222 +0.27(+1.09%)
Jan 26, 2012 26.34 26.85 24.51 24.70 4,463,798 -1.44(-5.51%)
Jan 25, 2012 24.94 26.49 24.66 26.14 5,012,545 +1.32(+5.32%)
Jan 24, 2012 24.90 25.14 24.43 24.82 3,964,564 -0.60(-2.36%)
Jan 23, 2012 24.37 25.75 24.21 25.42 6,921,641 +1.89(+8.03%)
Jan 20, 2012 23.77 24.05 23.32 23.53 3,246,893 -0.21(-0.88%)
Jan 19, 2012 25.04 25.16 23.55 23.74 4,764,743 -1.34(-5.34%)
Jan 18, 2012 24.81 25.11 24.55 25.08 3,230,424 +0.14(+0.56%)
Jan 17, 2012 25.65 25.89 24.53 24.94 3,661,867 -0.63(-2.46%)
Jan 13, 2012 26.06 26.17 25.32 25.57 3,454,037 -0.92(-3.47%)
Jan 12, 2012 26.83 27.06 26.25 26.49 3,677,342 -0.48(-1.78%)
Jan 11, 2012 28.62 28.63 26.75 26.97 5,015,336 -1.98(-6.84%)
Jan 10, 2012 30.00 30.13 28.62 28.95 2,096,425 -0.72(-2.43%)
Jan 09, 2012 29.58 29.94 29.56 29.67 961,952 +0.03(+0.10%)
Jan 06, 2012 30.29 30.37 29.63 29.64 885,958 -0.51(-1.69%)
Jan 05, 2012 30.06 30.39 29.73 30.15 1,363,791 -0.08(-0.26%)
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.