Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.89 24.29 23.79 24.05 11,864,058 +0.08(+0.34%)
Feb 28, 2012 23.63 24.01 23.54 23.97 9,022,438 +0.30(+1.26%)
Feb 27, 2012 23.25 23.73 23.16 23.67 7,657,281 +0.20(+0.84%)
Feb 24, 2012 23.53 23.65 23.35 23.47 6,845,045 +0.04(+0.19%)
Feb 23, 2012 23.53 23.75 23.28 23.43 13,734,604 -0.44(-1.83%)
Feb 22, 2012 23.23 24.01 23.23 23.87 12,716,610 +0.63(+2.70%)
Feb 21, 2012 23.83 24.21 23.05 23.24 20,266,830 +0.28(+1.21%)
Feb 17, 2012 22.58 23.00 22.51 22.96 9,583,352 +0.60(+2.69%)
Feb 16, 2012 22.17 22.51 22.02 22.36 7,022,575 +0.21(+0.94%)
Feb 15, 2012 22.56 22.60 21.96 22.15 8,928,066 -0.37(-1.66%)
Feb 14, 2012 22.56 22.73 22.33 22.52 7,800,278 -0.15(-0.67%)
Feb 13, 2012 22.75 22.85 22.42 22.68 4,781,478 +0.08(+0.34%)
Feb 10, 2012 22.69 22.73 22.41 22.60 5,346,869 -0.34(-1.46%)
Feb 09, 2012 22.78 22.95 22.49 22.94 8,054,656 +0.22(+0.98%)
Feb 08, 2012 22.76 22.98 22.51 22.71 8,119,874 -0.01(-0.03%)
Feb 07, 2012 22.59 22.80 22.50 22.72 7,193,453 +0.10(+0.42%)
Feb 06, 2012 22.75 22.90 22.56 22.63 8,027,281 -0.25(-1.11%)
Feb 03, 2012 22.56 23.04 22.55 22.88 11,703,555 +0.56(+2.53%)
Feb 02, 2012 21.93 22.45 21.71 22.32 17,579,836 +0.79(+3.65%)
Feb 01, 2012 21.50 21.64 21.14 21.53 12,089,220 +0.19(+0.89%)
Jan 31, 2012 21.73 21.75 21.02 21.34 10,389,922 -0.40(-1.84%)
Jan 30, 2012 21.27 21.74 21.10 21.74 9,642,838 +0.32(+1.48%)
Jan 27, 2012 21.00 21.50 20.99 21.42 10,187,069 +0.35(+1.65%)
Jan 26, 2012 21.76 21.80 20.80 21.07 20,733,582 -0.58(-2.69%)
Jan 25, 2012 22.24 22.29 21.42 21.66 16,600,096 -0.69(-3.09%)
Jan 24, 2012 22.08 22.37 21.82 22.35 9,393,555 +0.12(+0.54%)
Jan 23, 2012 22.44 22.66 22.04 22.23 6,930,064 -0.18(-0.82%)
Jan 20, 2012 22.64 22.64 22.38 22.41 6,866,925 -0.28(-1.23%)
Jan 19, 2012 22.36 22.75 22.36 22.69 8,796,874 +0.29(+1.27%)
Jan 18, 2012 21.97 22.45 21.77 22.40 9,357,856 +0.44(+1.99%)
Jan 17, 2012 21.98 22.14 21.75 21.97 9,012,477 +0.16(+0.76%)
Jan 13, 2012 22.02 22.30 21.73 21.80 11,122,222 -0.39(-1.77%)
Jan 12, 2012 22.17 22.30 21.95 22.19 6,766,842 +0.13(+0.57%)
Jan 11, 2012 22.04 22.21 21.98 22.07 6,674,870 -0.02(-0.09%)
Jan 10, 2012 22.04 22.09 21.72 22.09 11,386,293 +0.26(+1.19%)
Jan 09, 2012 21.72 21.95 21.63 21.83 10,043,934 -0.06(-0.29%)
Jan 06, 2012 21.49 22.04 21.30 21.89 17,059,742 +0.41(+1.89%)
Jan 05, 2012 20.69 21.52 20.52 21.49 22,240,350 +0.80(+3.89%)
Jan 04, 2012 20.78 20.87 20.45 20.68 16,621,126 +0.30(+1.46%)
Dec 30, 2011 20.64 20.70 20.33 20.38 4,730,646 -0.20(-0.95%)
Dec 29, 2011 20.66 20.90 20.46 20.58 6,133,688 -0.11(-0.55%)
Dec 28, 2011 20.50 20.89 20.24 20.69 8,350,675 +0.25(+1.21%)
Dec 27, 2011 20.33 20.59 20.20 20.45 4,537,373 +0.05(+0.25%)
Dec 23, 2011 20.39 20.40 20.09 20.40 3,433,020 +0.10(+0.50%)
Dec 21, 2011 20.14 20.35 19.91 20.29 5,451,597 +0.13(+0.63%)
Dec 20, 2011 19.72 20.24 19.60 20.17 6,677,473 +0.80(+4.15%)
Dec 19, 2011 19.80 19.85 19.27 19.36 6,856,946 -0.29(-1.48%)
Dec 16, 2011 20.09 20.26 19.63 19.65 11,450,748 -0.28(-1.40%)
Dec 15, 2011 19.88 20.06 19.59 19.93 8,534,325 +0.41(+2.11%)
Dec 14, 2011 19.34 19.90 19.33 19.52 12,956,411 +0.07(+0.36%)
Dec 13, 2011 20.61 20.64 19.31 19.45 22,258,624 -1.02(-4.98%)
Dec 12, 2011 20.51 20.65 20.21 20.47 7,273,259 -0.23(-1.13%)
Dec 09, 2011 20.55 20.81 20.47 20.71 6,816,688 +0.32(+1.55%)
Dec 08, 2011 20.56 20.86 20.33 20.39 7,210,739 -0.29(-1.40%)
Dec 07, 2011 20.66 21.00 20.50 20.68 9,732,808 -0.13(-0.61%)
Dec 06, 2011 20.96 20.96 20.60 20.81 6,990,301 -0.12(-0.57%)
Dec 05, 2011 20.72 21.00 20.70 20.93 9,822,141 +0.38(+1.84%)
Dec 02, 2011 20.52 20.84 20.46 20.55 13,137,845 +0.24(+1.18%)
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.