Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.68 23.99 23.49 23.62 1,073,403 +0.07(+0.28%)
Feb 28, 2012 23.26 23.63 23.19 23.56 1,348,375 +0.29(+1.25%)
Feb 27, 2012 23.65 23.75 23.26 23.27 1,120,230 -0.58(-2.43%)
Feb 24, 2012 24.01 24.21 23.83 23.85 596,311 -0.17(-0.70%)
Feb 23, 2012 23.95 24.06 23.70 24.01 499,870 +0.02(+0.08%)
Feb 22, 2012 24.16 24.29 23.97 23.99 376,014 -0.16(-0.66%)
Feb 21, 2012 24.19 24.31 23.95 24.15 697,999 +0.08(+0.35%)
Feb 17, 2012 24.17 24.17 23.99 24.07 570,104 +0.03(+0.12%)
Feb 16, 2012 23.76 24.30 23.74 24.04 1,269,839 +0.22(+0.94%)
Feb 15, 2012 24.56 24.66 23.77 23.82 917,809 -0.68(-2.79%)
Feb 14, 2012 24.83 24.91 24.28 24.50 416,406 -0.40(-1.61%)
Feb 13, 2012 25.18 25.21 24.72 24.90 517,734 +0.03(+0.11%)
Feb 10, 2012 24.56 24.93 24.46 24.87 724,646 -0.07(-0.26%)
Feb 09, 2012 25.06 25.15 24.84 24.94 680,299 -0.03(-0.11%)
Feb 08, 2012 24.72 24.97 24.53 24.97 658,488 +0.30(+1.21%)
Feb 07, 2012 24.11 24.76 24.03 24.67 769,102 +0.55(+2.29%)
Feb 06, 2012 24.44 24.50 23.99 24.12 792,199 -0.56(-2.27%)
Feb 03, 2012 24.48 24.89 24.33 24.68 952,252 +0.63(+2.60%)
Feb 02, 2012 24.30 24.63 24.05 24.05 648,422 -0.24(-1.00%)
Feb 01, 2012 23.69 24.48 23.58 24.29 1,037,925 +0.86(+3.67%)
Jan 31, 2012 23.52 23.70 23.21 23.43 484,559 +0.04(+0.16%)
Jan 30, 2012 23.22 23.74 23.22 23.40 740,616 -0.02(-0.08%)
Jan 27, 2012 24.08 24.16 23.28 23.42 1,479,472 -0.82(-3.39%)
Jan 26, 2012 23.99 24.25 22.60 24.24 2,922,059 -0.02(-0.08%)
Jan 25, 2012 23.71 24.56 23.52 24.26 1,482,606 +0.34(+1.41%)
Jan 24, 2012 23.49 23.96 23.41 23.92 787,055 +0.20(+0.83%)
Jan 23, 2012 23.70 23.92 23.31 23.72 647,769 +0.10(+0.44%)
Jan 20, 2012 23.83 23.96 23.55 23.62 513,240 -0.29(-1.21%)
Jan 19, 2012 23.87 24.10 23.76 23.91 527,883 +0.13(+0.55%)
Jan 18, 2012 23.48 23.84 23.41 23.78 948,000 +0.36(+1.52%)
Jan 17, 2012 23.51 23.68 23.37 23.42 1,120,223 +0.13(+0.56%)
Jan 13, 2012 23.65 24.06 23.23 23.29 935,905 -0.58(-2.43%)
Jan 12, 2012 23.79 24.03 23.37 23.87 1,408,467 +0.09(+0.39%)
Jan 11, 2012 24.09 24.26 23.76 23.78 489,337 -0.49(-2.00%)
Jan 10, 2012 23.76 24.37 23.67 24.27 1,246,833 +0.83(+3.55%)
Jan 09, 2012 23.18 23.47 23.06 23.43 739,718 +0.27(+1.17%)
Jan 06, 2012 23.30 23.37 22.99 23.16 669,314 -0.08(-0.36%)
Jan 05, 2012 22.84 23.27 22.45 23.25 644,728 +0.32(+1.39%)
Jan 04, 2012 22.78 23.06 22.66 22.93 625,539 +0.30(+1.32%)
Dec 30, 2011 23.17 23.17 22.62 22.63 615,561 -0.54(-2.34%)
Dec 29, 2011 23.13 23.43 23.09 23.17 416,042 +0.17(+0.73%)
Dec 28, 2011 23.57 23.66 22.82 23.00 558,811 -0.67(-2.84%)
Dec 27, 2011 23.30 23.76 23.30 23.68 533,017 +0.23(+1.00%)
Dec 23, 2011 23.30 23.46 23.09 23.44 442,583 +0.45(+1.95%)
Dec 21, 2011 22.99 23.08 22.61 22.99 685,361 +0.03(+0.12%)
Dec 20, 2011 22.29 23.00 22.27 22.97 1,128,741 +1.18(+5.41%)
Dec 19, 2011 22.23 22.56 21.73 21.79 717,966 -0.33(-1.48%)
Dec 16, 2011 21.91 22.30 21.73 22.12 1,343,996 +0.50(+2.34%)
Dec 15, 2011 21.86 21.98 21.52 21.61 1,124,757 +0.16(+0.74%)
Dec 14, 2011 22.41 22.45 21.44 21.45 1,374,291 -1.02(-4.53%)
Dec 13, 2011 23.32 23.42 22.34 22.47 1,562,344 -0.23(-1.03%)
Dec 12, 2011 22.90 22.98 22.35 22.70 699,289 -0.41(-1.78%)
Dec 09, 2011 22.48 23.27 22.41 23.12 1,229,458 +0.76(+3.39%)
Dec 08, 2011 22.54 22.99 22.33 22.36 995,039 -0.50(-2.17%)
Dec 07, 2011 22.73 23.05 22.39 22.85 652,896 +0.00(+0.00%)
Dec 06, 2011 22.78 22.98 22.57 22.85 933,980 +0.05(+0.20%)
Dec 05, 2011 23.13 23.16 22.58 22.81 872,859 +0.13(+0.58%)
Dec 02, 2011 23.29 23.42 22.65 22.68 898,904 -0.24(-1.06%)
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.