Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.91 24.31 23.81 24.07 11,853,797 +0.08(+0.34%)
Feb 28, 2012 23.65 24.03 23.56 23.99 9,014,635 +0.30(+1.26%)
Feb 27, 2012 23.27 23.75 23.18 23.69 7,650,658 +0.20(+0.84%)
Feb 24, 2012 23.55 23.67 23.37 23.49 6,839,125 +0.04(+0.19%)
Feb 23, 2012 23.55 23.77 23.30 23.45 13,722,725 -0.44(-1.83%)
Feb 22, 2012 23.25 24.03 23.25 23.89 12,705,611 +0.63(+2.70%)
Feb 21, 2012 23.85 24.23 23.07 23.26 20,249,302 +0.28(+1.21%)
Feb 17, 2012 22.60 23.02 22.52 22.98 9,575,064 +0.60(+2.69%)
Feb 16, 2012 22.19 22.52 22.04 22.38 7,016,501 +0.21(+0.94%)
Feb 15, 2012 22.58 22.62 21.98 22.17 8,920,344 -0.37(-1.66%)
Feb 14, 2012 22.58 22.75 22.35 22.54 7,793,532 -0.15(-0.67%)
Feb 13, 2012 22.77 22.87 22.44 22.70 4,777,343 +0.08(+0.34%)
Feb 10, 2012 22.71 22.75 22.43 22.62 5,342,245 -0.34(-1.46%)
Feb 09, 2012 22.80 22.97 22.51 22.96 8,047,690 +0.22(+0.98%)
Feb 08, 2012 22.78 23.00 22.52 22.73 8,112,851 -0.01(-0.03%)
Feb 07, 2012 22.61 22.82 22.52 22.74 7,187,231 +0.10(+0.42%)
Feb 06, 2012 22.77 22.92 22.58 22.65 8,020,338 -0.25(-1.11%)
Feb 03, 2012 22.58 23.06 22.57 22.90 11,693,433 +0.56(+2.53%)
Feb 02, 2012 21.95 22.47 21.73 22.33 17,564,630 +0.79(+3.65%)
Feb 01, 2012 21.52 21.66 21.16 21.55 12,078,764 +0.19(+0.89%)
Jan 31, 2012 21.75 21.76 21.03 21.36 10,380,936 -0.40(-1.84%)
Jan 30, 2012 21.29 21.76 21.12 21.76 9,634,498 +0.32(+1.48%)
Jan 27, 2012 21.02 21.52 21.01 21.44 10,178,259 +0.35(+1.65%)
Jan 26, 2012 21.78 21.81 20.82 21.09 20,715,650 -0.58(-2.69%)
Jan 25, 2012 22.26 22.31 21.44 21.68 16,585,738 -0.69(-3.09%)
Jan 24, 2012 22.10 22.39 21.84 22.37 9,385,430 +0.12(+0.54%)
Jan 23, 2012 22.46 22.68 22.06 22.25 6,924,070 -0.18(-0.82%)
Jan 20, 2012 22.66 22.66 22.40 22.43 6,860,986 -0.28(-1.23%)
Jan 19, 2012 22.38 22.77 22.38 22.71 8,789,266 +0.29(+1.27%)
Jan 18, 2012 21.99 22.47 21.79 22.42 9,349,763 +0.44(+1.99%)
Jan 17, 2012 22.00 22.16 21.77 21.99 9,004,682 +0.16(+0.76%)
Jan 13, 2012 22.04 22.32 21.75 21.82 11,112,603 -0.39(-1.77%)
Jan 12, 2012 22.19 22.32 21.97 22.21 6,760,990 +0.13(+0.57%)
Jan 11, 2012 22.06 22.23 22.00 22.09 6,669,097 -0.02(-0.09%)
Jan 10, 2012 22.06 22.11 21.74 22.11 11,376,445 +0.26(+1.19%)
Jan 09, 2012 21.74 21.97 21.65 21.85 10,035,247 -0.06(-0.29%)
Jan 06, 2012 21.51 22.06 21.32 21.91 17,044,988 +0.41(+1.89%)
Jan 05, 2012 20.71 21.54 20.53 21.50 22,221,116 +0.81(+3.89%)
Jan 04, 2012 20.80 20.89 20.47 20.70 16,606,751 +0.30(+1.46%)
Dec 30, 2011 20.65 20.72 20.35 20.40 4,726,554 -0.20(-0.95%)
Dec 29, 2011 20.67 20.92 20.47 20.60 6,128,384 -0.11(-0.55%)
Dec 28, 2011 20.52 20.91 20.26 20.71 8,343,452 +0.25(+1.21%)
Dec 27, 2011 20.34 20.61 20.22 20.46 4,533,449 +0.05(+0.25%)
Dec 23, 2011 20.41 20.41 20.11 20.41 3,430,051 +0.10(+0.50%)
Dec 21, 2011 20.16 20.37 19.93 20.31 5,446,882 +0.13(+0.63%)
Dec 20, 2011 19.74 20.26 19.62 20.19 6,671,698 +0.81(+4.15%)
Dec 19, 2011 19.82 19.87 19.29 19.38 6,851,015 -0.29(-1.48%)
Dec 16, 2011 20.10 20.28 19.65 19.67 11,440,845 -0.28(-1.40%)
Dec 15, 2011 19.89 20.08 19.60 19.95 8,526,944 +0.41(+2.11%)
Dec 14, 2011 19.35 19.91 19.35 19.54 12,945,205 +0.07(+0.36%)
Dec 13, 2011 20.63 20.66 19.33 19.47 22,239,374 -1.02(-4.98%)
Dec 12, 2011 20.53 20.67 20.22 20.49 7,266,970 -0.23(-1.13%)
Dec 09, 2011 20.57 20.83 20.49 20.72 6,810,795 +0.32(+1.55%)
Dec 08, 2011 20.58 20.88 20.35 20.41 7,204,504 -0.29(-1.40%)
Dec 07, 2011 20.67 21.01 20.52 20.70 9,724,393 -0.13(-0.61%)
Dec 06, 2011 20.98 20.98 20.62 20.82 6,984,257 -0.12(-0.57%)
Dec 05, 2011 20.74 21.02 20.72 20.94 9,813,648 +0.38(+1.84%)
Dec 02, 2011 20.53 20.86 20.48 20.57 13,126,486 +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.