Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.75 25.76 25.50 25.51 6,030,817 -0.25(-0.96%)
Feb 28, 2012 25.86 25.95 25.59 25.75 6,864,788 -0.11(-0.42%)
Feb 27, 2012 25.42 26.20 25.35 25.86 5,498,325 +0.29(+1.14%)
Feb 24, 2012 25.09 25.60 25.02 25.57 5,968,998 +0.45(+1.78%)
Feb 23, 2012 25.29 25.40 25.07 25.12 6,250,063 -0.16(-0.61%)
Feb 22, 2012 25.22 25.41 25.10 25.28 5,064,081 -0.02(-0.06%)
Feb 21, 2012 25.68 25.71 25.13 25.29 5,046,565 -0.39(-1.50%)
Feb 17, 2012 25.98 26.10 25.53 25.68 7,419,795 -0.15(-0.59%)
Feb 16, 2012 25.10 25.99 25.08 25.83 13,571,485 +0.82(+3.26%)
Feb 15, 2012 25.22 25.61 24.98 25.02 7,900,609 -0.07(-0.26%)
Feb 14, 2012 24.66 25.09 24.64 25.08 5,087,907 +0.15(+0.62%)
Feb 13, 2012 24.83 24.94 24.58 24.93 4,804,861 +0.30(+1.23%)
Feb 10, 2012 24.62 24.84 24.47 24.63 5,858,742 -0.23(-0.92%)
Feb 09, 2012 24.53 24.88 24.37 24.86 6,665,984 +0.47(+1.93%)
Feb 08, 2012 23.96 24.78 23.93 24.38 9,389,892 +0.71(+3.00%)
Feb 07, 2012 23.26 23.73 23.10 23.68 6,685,985 +0.49(+2.12%)
Feb 06, 2012 23.26 23.35 23.05 23.19 5,597,335 -0.11(-0.47%)
Feb 03, 2012 22.86 23.40 22.83 23.30 5,788,266 +0.60(+2.64%)
Feb 02, 2012 22.70 22.96 22.58 22.70 5,625,696 -0.11(-0.49%)
Feb 01, 2012 22.96 23.24 22.78 22.81 7,947,993 -0.16(-0.68%)
Jan 31, 2012 22.90 23.12 22.87 22.96 3,481,721 +0.09(+0.37%)
Jan 30, 2012 22.70 22.98 22.51 22.88 3,152,717 +0.03(+0.14%)
Jan 27, 2012 22.89 23.02 22.72 22.84 3,011,683 -0.13(-0.55%)
Jan 26, 2012 23.48 23.48 22.79 22.97 6,093,976 -0.47(-2.00%)
Jan 25, 2012 23.16 23.47 22.98 23.44 3,631,567 +0.29(+1.25%)
Jan 24, 2012 23.03 23.35 22.75 23.15 5,412,405 +0.04(+0.17%)
Jan 23, 2012 23.33 23.68 22.99 23.11 3,337,177 -0.21(-0.90%)
Jan 20, 2012 23.24 23.46 23.10 23.32 3,691,468 +0.08(+0.33%)
Jan 19, 2012 23.28 23.49 22.93 23.24 4,644,170 -0.03(-0.14%)
Jan 18, 2012 23.10 23.35 22.77 23.27 3,530,393 +0.10(+0.45%)
Jan 17, 2012 23.23 23.25 23.02 23.17 4,936,670 +0.13(+0.55%)
Jan 13, 2012 23.05 23.24 22.99 23.04 4,132,366 -0.18(-0.79%)
Jan 12, 2012 22.98 23.26 22.88 23.23 5,373,760 +0.22(+0.96%)
Jan 11, 2012 23.35 23.39 22.88 23.00 7,646,085 -0.40(-1.69%)
Jan 10, 2012 23.54 23.66 23.20 23.40 4,594,393 -0.15(-0.64%)
Jan 09, 2012 23.40 23.59 23.26 23.55 3,712,557 +0.21(+0.89%)
Jan 06, 2012 23.63 23.64 23.31 23.34 2,959,708 -0.27(-1.14%)
Jan 05, 2012 23.58 23.65 23.09 23.61 5,794,043 -0.03(-0.13%)
Jan 04, 2012 22.66 23.68 22.64 23.64 8,567,213 +1.47(+6.61%)
Dec 30, 2011 22.47 22.48 22.17 22.18 3,650,956 -0.29(-1.31%)
Dec 29, 2011 22.43 22.59 22.18 22.47 4,090,617 -0.06(-0.27%)
Dec 28, 2011 22.79 22.91 22.49 22.53 2,755,172 -0.27(-1.18%)
Dec 27, 2011 22.53 22.85 22.43 22.80 2,588,205 +0.27(+1.20%)
Dec 23, 2011 22.18 22.55 22.14 22.53 3,092,032 +0.11(+0.50%)
Dec 21, 2011 22.52 22.59 22.08 22.42 7,052,358 -0.14(-0.62%)
Dec 20, 2011 22.90 23.01 22.32 22.56 7,840,497 -0.06(-0.25%)
Dec 19, 2011 22.62 22.95 22.55 22.61 6,959,910 +0.18(+0.79%)
Dec 16, 2011 22.86 23.00 22.28 22.44 24,755,138 -0.31(-1.34%)
Dec 15, 2011 22.94 22.97 22.57 22.74 6,116,302 -0.03(-0.13%)
Dec 14, 2011 22.83 23.02 22.73 22.77 6,517,455 -0.21(-0.90%)
Dec 13, 2011 24.01 24.09 22.81 22.98 6,696,676 -0.67(-2.84%)
Dec 12, 2011 23.57 23.70 23.26 23.65 4,795,230 -0.21(-0.89%)
Dec 09, 2011 23.73 23.90 23.32 23.86 4,111,110 +0.27(+1.15%)
Dec 08, 2011 23.99 24.37 23.53 23.59 7,359,305 -0.48(-2.00%)
Dec 07, 2011 24.18 24.25 23.75 24.07 12,952,683 -0.21(-0.86%)
Dec 06, 2011 24.33 24.42 24.05 24.28 7,701,991 -0.18(-0.74%)
Dec 05, 2011 24.52 24.77 24.35 24.46 9,791,615 +0.29(+1.21%)
Dec 02, 2011 24.36 24.66 24.15 24.17 6,169,707 +0.09(+0.38%)
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.