Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.69 21.85 21.01 21.10 6,725,793 -0.57(-2.63%)
Feb 28, 2012 21.34 21.73 21.25 21.67 4,872,232 +0.42(+1.98%)
Feb 27, 2012 20.87 21.41 20.75 21.25 4,434,200 -0.16(-0.75%)
Feb 24, 2012 21.27 21.70 21.21 21.41 5,499,823 +0.10(+0.47%)
Feb 23, 2012 21.19 21.33 20.88 21.31 6,989,079 +0.10(+0.47%)
Feb 22, 2012 21.51 21.62 21.15 21.21 8,669,741 -0.69(-3.15%)
Feb 21, 2012 21.92 22.15 21.73 21.90 5,523,167 +0.48(+2.24%)
Feb 17, 2012 21.85 21.86 21.30 21.42 6,831,526 +0.20(+0.94%)
Feb 16, 2012 20.56 21.33 20.51 21.22 7,447,249 +0.13(+0.62%)
Feb 15, 2012 21.55 21.57 21.01 21.09 8,335,481 -0.69(-3.17%)
Feb 14, 2012 22.24 22.31 21.50 21.78 7,192,094 -0.82(-3.63%)
Feb 13, 2012 22.68 22.72 22.37 22.60 5,376,477 +0.40(+1.80%)
Feb 10, 2012 22.14 22.40 21.97 22.20 4,986,393 -1.10(-4.72%)
Feb 09, 2012 23.59 23.62 23.08 23.30 6,670,487 -0.07(-0.30%)
Feb 08, 2012 22.98 23.39 22.82 23.37 16,103,466 +1.20(+5.41%)
Feb 07, 2012 21.95 22.23 21.71 22.17 10,253,379 +0.73(+3.40%)
Feb 06, 2012 21.10 21.46 21.00 21.44 6,930,052 -0.30(-1.38%)
Feb 03, 2012 21.45 21.81 21.42 21.74 4,825,709 +0.43(+2.02%)
Feb 02, 2012 21.38 21.59 21.15 21.31 4,084,362 +0.20(+0.95%)
Feb 01, 2012 21.07 21.32 20.89 21.11 5,023,187 +0.59(+2.88%)
Jan 31, 2012 20.90 21.02 20.02 20.52 9,847,465 -0.15(-0.73%)
Jan 30, 2012 20.77 20.83 20.50 20.67 6,208,177 -1.08(-4.97%)
Jan 27, 2012 21.45 21.85 21.34 21.75 6,279,421 -0.05(-0.23%)
Jan 26, 2012 22.11 22.28 21.63 21.80 10,327,677 +0.43(+2.01%)
Jan 25, 2012 20.84 21.45 20.66 21.37 9,577,963 -0.03(-0.14%)
Jan 24, 2012 20.94 21.46 20.81 21.40 3,408,290 +0.01(+0.05%)
Jan 23, 2012 21.35 21.59 21.26 21.39 4,926,481 +0.31(+1.47%)
Jan 20, 2012 20.73 21.12 20.73 21.08 4,509,856 -0.11(-0.52%)
Jan 19, 2012 20.96 21.22 20.78 21.19 6,761,988 +0.78(+3.82%)
Jan 18, 2012 19.92 20.41 19.84 20.41 5,872,354 +0.66(+3.34%)
Jan 17, 2012 19.79 20.08 19.68 19.75 6,403,019 +0.26(+1.33%)
Jan 13, 2012 19.34 19.62 18.91 19.49 8,454,053 -0.34(-1.71%)
Jan 12, 2012 19.81 19.88 19.41 19.83 5,242,005 +0.50(+2.59%)
Jan 11, 2012 19.07 19.37 18.94 19.33 6,605,122 +0.13(+0.68%)
Jan 10, 2012 19.32 19.45 18.99 19.20 5,877,614 +0.48(+2.56%)
Jan 09, 2012 18.81 18.82 18.49 18.72 3,561,988 +0.05(+0.27%)
Jan 06, 2012 18.98 18.99 18.58 18.67 4,615,816 -0.65(-3.36%)
Jan 05, 2012 19.17 19.46 18.96 19.32 4,962,737 -0.12(-0.62%)
Jan 04, 2012 19.46 19.65 19.23 19.44 5,781,389 +1.25(+6.87%)
Dec 30, 2011 18.09 18.32 18.07 18.19 2,431,965 +0.07(+0.39%)
Dec 29, 2011 17.62 18.15 17.62 18.12 3,032,097 +0.52(+2.95%)
Dec 28, 2011 18.33 18.33 17.52 17.60 4,841,522 -0.82(-4.45%)
Dec 27, 2011 18.42 18.61 18.34 18.42 3,291,077 +0.07(+0.38%)
Dec 23, 2011 18.24 18.38 18.14 18.35 2,166,881 +0.35(+1.94%)
Dec 21, 2011 18.19 18.21 17.64 18.00 4,131,602 -0.10(-0.55%)
Dec 20, 2011 17.61 18.15 17.61 18.10 7,655,108 +1.25(+7.42%)
Dec 19, 2011 17.44 17.52 16.77 16.85 5,697,587 -0.31(-1.81%)
Dec 16, 2011 17.02 17.24 16.90 17.16 8,500,001 +0.54(+3.25%)
Dec 15, 2011 17.06 17.15 16.47 16.62 5,431,712 +0.02(+0.12%)
Dec 14, 2011 16.79 17.02 16.56 16.60 9,334,268 -0.63(-3.66%)
Dec 13, 2011 17.72 18.00 16.95 17.23 9,884,912 -0.17(-0.98%)
Dec 12, 2011 17.92 17.92 17.20 17.40 9,452,389 -1.41(-7.50%)
Dec 09, 2011 18.32 18.98 18.28 18.81 7,869,307 +0.90(+5.03%)
Dec 08, 2011 18.62 18.76 17.80 17.91 7,157,504 -1.15(-6.03%)
Dec 07, 2011 18.74 19.19 18.44 19.06 6,334,755 -0.24(-1.24%)
Dec 06, 2011 19.40 19.55 19.13 19.30 7,136,546 -0.35(-1.78%)
Dec 05, 2011 19.96 20.03 19.46 19.65 7,245,722 +0.64(+3.37%)
Dec 02, 2011 19.55 19.57 18.86 19.01 5,948,671 +0.01(+0.05%)
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.