Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.18 23.27 22.55 22.65 4,604,574 -0.60(-2.58%)
Feb 28, 2012 22.99 23.35 22.92 23.25 2,975,561 +0.04(+0.18%)
Feb 27, 2012 22.83 23.30 22.70 23.20 1,968,383 -0.22(-0.94%)
Feb 24, 2012 23.46 23.66 23.33 23.42 2,769,223 +0.36(+1.57%)
Feb 23, 2012 22.91 23.09 22.65 23.06 1,873,580 +0.19(+0.81%)
Feb 22, 2012 22.89 23.05 22.73 22.87 2,831,777 -0.28(-1.20%)
Feb 21, 2012 23.32 23.48 23.01 23.15 3,823,234 +0.44(+1.93%)
Feb 17, 2012 22.64 22.81 22.43 22.71 4,682,350 +0.53(+2.40%)
Feb 16, 2012 21.46 22.25 21.38 22.18 2,109,534 +0.61(+2.82%)
Feb 15, 2012 21.78 21.83 21.50 21.57 2,240,132 -0.03(-0.12%)
Feb 14, 2012 21.70 21.81 21.32 21.60 2,929,033 -0.56(-2.52%)
Feb 13, 2012 22.33 22.47 22.07 22.16 3,195,723 +0.35(+1.63%)
Feb 10, 2012 21.74 21.87 21.65 21.80 4,061,995 -0.84(-3.69%)
Feb 09, 2012 23.08 23.11 22.49 22.64 4,061,926 -0.70(-3.00%)
Feb 08, 2012 23.42 23.66 23.21 23.34 2,839,292 +0.24(+1.06%)
Feb 07, 2012 23.14 23.19 22.87 23.09 3,739,603 -0.10(-0.44%)
Feb 06, 2012 23.06 23.21 22.88 23.19 1,738,748 -0.41(-1.75%)
Feb 03, 2012 23.43 23.75 23.40 23.61 4,519,575 +0.68(+2.98%)
Feb 02, 2012 22.92 23.11 22.78 22.92 2,315,944 +0.06(+0.26%)
Feb 01, 2012 22.86 23.17 22.81 22.87 4,355,714 +0.88(+3.99%)
Jan 31, 2012 22.16 22.19 21.78 21.99 2,240,168 +0.07(+0.31%)
Jan 30, 2012 21.67 22.02 21.59 21.92 2,174,318 -0.69(-3.06%)
Jan 27, 2012 22.16 22.70 22.16 22.61 1,690,933 +0.06(+0.26%)
Jan 26, 2012 22.87 22.90 22.45 22.55 2,745,119 +0.08(+0.38%)
Jan 25, 2012 21.84 22.60 21.74 22.47 3,153,111 +0.16(+0.72%)
Jan 24, 2012 21.88 22.31 21.68 22.31 2,128,409 -0.08(-0.34%)
Jan 23, 2012 22.50 22.67 22.20 22.38 2,842,975 +0.40(+1.81%)
Jan 20, 2012 21.84 21.99 21.65 21.99 4,153,083 +0.35(+1.60%)
Jan 19, 2012 21.35 21.77 21.25 21.64 5,161,151 +1.31(+6.44%)
Jan 18, 2012 19.85 20.38 19.73 20.33 2,442,623 +0.87(+4.47%)
Jan 17, 2012 19.56 19.68 19.40 19.46 2,018,152 +0.35(+1.86%)
Jan 13, 2012 19.18 19.18 18.79 19.11 1,983,457 -0.51(-2.58%)
Jan 12, 2012 19.52 19.65 19.29 19.61 2,380,536 +0.38(+1.98%)
Jan 11, 2012 18.89 19.24 18.75 19.23 2,458,517 +0.05(+0.26%)
Jan 10, 2012 19.23 19.30 19.11 19.18 1,564,552 +0.46(+2.43%)
Jan 09, 2012 18.73 18.78 18.46 18.73 1,940,508 -0.12(-0.63%)
Jan 06, 2012 19.18 19.18 18.75 18.85 2,222,899 -0.64(-3.29%)
Jan 05, 2012 19.61 19.63 19.17 19.49 3,348,542 -1.11(-5.37%)
Jan 04, 2012 20.51 20.61 20.27 20.59 1,565,291 +0.77(+3.88%)
Dec 30, 2011 19.78 19.99 19.77 19.83 1,341,526 +0.00(+0.00%)
Dec 29, 2011 19.45 19.83 19.37 19.83 1,589,389 +0.43(+2.22%)
Dec 28, 2011 19.83 19.83 19.29 19.40 1,967,295 -0.48(-2.42%)
Dec 27, 2011 19.97 20.13 19.85 19.88 1,403,983 -0.29(-1.42%)
Dec 23, 2011 20.06 20.16 19.97 20.16 1,230,630 +0.49(+2.49%)
Dec 21, 2011 19.72 19.79 19.35 19.67 2,144,918 +0.02(+0.09%)
Dec 20, 2011 19.45 19.79 19.45 19.66 3,293,520 +0.74(+3.93%)
Dec 19, 2011 19.39 19.44 18.82 18.91 2,384,441 -0.31(-1.62%)
Dec 16, 2011 19.43 19.63 19.05 19.23 3,314,985 -0.33(-1.68%)
Dec 15, 2011 19.71 19.80 19.43 19.56 2,912,538 +0.49(+2.57%)
Dec 14, 2011 19.07 19.30 18.92 19.07 2,192,947 -0.19(-1.01%)
Dec 13, 2011 19.66 19.99 19.03 19.26 2,719,697 -0.74(-3.71%)
Dec 12, 2011 20.29 20.37 19.78 20.00 2,215,128 -0.93(-4.44%)
Dec 09, 2011 20.54 21.06 20.54 20.93 2,482,531 +0.82(+4.07%)
Dec 08, 2011 20.72 20.83 19.99 20.11 2,432,311 -1.22(-5.70%)
Dec 07, 2011 20.70 21.44 20.55 21.33 2,095,455 +0.01(+0.04%)
Dec 06, 2011 21.21 21.46 21.02 21.32 2,291,119 +0.03(+0.16%)
Dec 05, 2011 21.62 21.70 21.09 21.29 3,567,445 +0.51(+2.44%)
Dec 02, 2011 21.01 21.23 20.73 20.78 3,339,425 +0.73(+3.62%)
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.