Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.37 23.54 23.25 23.46 8,141,688 +0.11(+0.46%)
Feb 28, 2012 23.35 23.40 23.16 23.35 5,804,879 +0.06(+0.24%)
Feb 27, 2012 23.02 23.41 22.94 23.30 6,988,167 +0.19(+0.83%)
Feb 24, 2012 23.07 23.17 22.96 23.11 5,376,890 +0.03(+0.14%)
Feb 23, 2012 23.03 23.20 22.94 23.07 6,739,964 +0.09(+0.39%)
Feb 22, 2012 22.84 23.10 22.82 22.98 7,173,367 +0.17(+0.74%)
Feb 21, 2012 23.17 23.30 22.76 22.81 8,405,315 -0.38(-1.62%)
Feb 17, 2012 23.20 23.36 23.10 23.19 8,001,302 +0.11(+0.49%)
Feb 16, 2012 23.15 23.35 22.95 23.08 7,656,920 -0.10(-0.41%)
Feb 15, 2012 23.25 23.40 23.11 23.17 11,418,812 -0.01(-0.03%)
Feb 14, 2012 22.78 23.18 22.67 23.18 10,953,416 +0.31(+1.34%)
Feb 13, 2012 23.00 23.03 22.74 22.87 6,756,740 -0.04(-0.18%)
Feb 10, 2012 22.84 22.95 22.77 22.91 7,141,930 -0.08(-0.33%)
Feb 09, 2012 22.99 23.08 22.87 22.99 6,723,955 -0.04(-0.16%)
Feb 08, 2012 22.72 23.19 22.72 23.03 12,742,624 +0.37(+1.63%)
Feb 07, 2012 22.44 22.76 22.38 22.66 5,987,061 +0.17(+0.74%)
Feb 06, 2012 22.40 22.58 22.32 22.49 7,165,243 -0.01(-0.04%)
Feb 03, 2012 22.50 22.61 22.41 22.50 15,171,260 +0.15(+0.66%)
Feb 02, 2012 22.61 22.65 22.30 22.35 10,779,132 -0.20(-0.90%)
Feb 01, 2012 22.70 22.79 22.55 22.55 11,500,920 -0.05(-0.23%)
Jan 31, 2012 22.73 22.81 22.49 22.61 28,447,422 +0.13(+0.58%)
Jan 30, 2012 22.05 22.64 21.93 22.48 13,676,228 +0.28(+1.25%)
Jan 27, 2012 22.21 22.31 22.06 22.20 7,974,681 -0.04(-0.19%)
Jan 26, 2012 22.39 22.44 22.13 22.24 8,639,000 -0.20(-0.88%)
Jan 25, 2012 22.16 22.45 22.15 22.44 13,091,712 +0.22(+0.98%)
Jan 24, 2012 22.03 22.26 21.96 22.22 7,517,997 +0.14(+0.64%)
Jan 23, 2012 22.16 22.38 21.99 22.08 9,579,522 -0.04(-0.20%)
Jan 20, 2012 22.08 22.17 21.96 22.12 10,292,285 +0.04(+0.18%)
Jan 19, 2012 21.90 22.17 21.85 22.08 10,532,346 +0.16(+0.71%)
Jan 18, 2012 21.48 21.98 21.46 21.93 14,121,108 +0.35(+1.63%)
Jan 17, 2012 21.46 21.62 21.31 21.57 9,478,868 +0.20(+0.96%)
Jan 13, 2012 21.39 21.51 21.31 21.37 7,514,381 -0.17(-0.81%)
Jan 12, 2012 21.37 21.55 21.25 21.54 8,644,221 +0.21(+0.98%)
Jan 11, 2012 21.36 21.43 21.26 21.33 8,046,696 -0.07(-0.34%)
Jan 10, 2012 21.48 21.51 21.23 21.41 11,284,356 +0.03(+0.12%)
Jan 09, 2012 21.33 21.51 21.24 21.38 11,552,735 +0.08(+0.37%)
Jan 06, 2012 21.29 21.41 21.20 21.30 8,925,457 -0.04(-0.17%)
Jan 05, 2012 21.26 21.43 21.09 21.34 9,652,701 -0.01(-0.06%)
Jan 04, 2012 21.02 21.47 20.98 21.35 10,857,375 +0.40(+1.92%)
Dec 30, 2011 21.19 21.19 20.95 20.95 7,600,928 -0.24(-1.12%)
Dec 29, 2011 20.99 21.29 20.98 21.19 9,819,965 +0.22(+1.07%)
Dec 28, 2011 21.29 21.30 20.93 20.96 7,852,673 -0.29(-1.37%)
Dec 27, 2011 21.08 21.30 20.98 21.25 7,413,832 +0.19(+0.90%)
Dec 23, 2011 20.71 21.07 20.60 21.06 8,240,305 +0.12(+0.57%)
Dec 21, 2011 20.83 21.15 20.50 20.95 28,753,954 +0.59(+2.91%)
Dec 20, 2011 20.54 20.85 20.19 20.35 20,630,952 +0.05(+0.27%)
Dec 19, 2011 20.42 20.46 20.23 20.30 10,070,454 -0.06(-0.31%)
Dec 16, 2011 20.60 20.67 20.34 20.36 14,707,110 -0.09(-0.44%)
Dec 15, 2011 20.75 20.81 20.31 20.45 12,171,931 -0.07(-0.33%)
Dec 14, 2011 20.65 20.81 20.38 20.52 10,873,857 -0.14(-0.69%)
Dec 13, 2011 21.11 21.26 20.52 20.66 12,321,324 -0.41(-1.96%)
Dec 12, 2011 21.16 21.25 20.82 21.08 12,478,804 -0.16(-0.75%)
Dec 09, 2011 20.76 21.36 20.72 21.23 14,286,914 +0.54(+2.63%)
Dec 08, 2011 20.78 20.97 20.65 20.69 10,801,433 -0.15(-0.74%)
Dec 07, 2011 21.04 21.08 20.71 20.85 12,890,858 -0.08(-0.37%)
Dec 06, 2011 21.13 21.14 20.86 20.92 7,985,726 -0.08(-0.36%)
Dec 05, 2011 21.03 21.19 20.86 21.00 10,165,170 +0.08(+0.36%)
Dec 02, 2011 20.82 21.02 20.76 20.92 10,885,955 +0.22(+1.05%)
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.