Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.93 24.94 24.69 24.69 6,229,835 -0.24(-0.96%)
Feb 28, 2012 25.03 25.12 24.77 24.93 7,091,328 -0.10(-0.42%)
Feb 27, 2012 24.60 25.36 24.54 25.04 5,679,771 +0.28(+1.14%)
Feb 24, 2012 24.29 24.78 24.22 24.75 6,165,977 +0.43(+1.78%)
Feb 23, 2012 24.48 24.59 24.27 24.32 6,456,317 -0.15(-0.62%)
Feb 22, 2012 24.41 24.60 24.30 24.47 5,231,197 -0.02(-0.06%)
Feb 21, 2012 24.86 24.89 24.33 24.49 5,213,103 -0.37(-1.50%)
Feb 17, 2012 25.15 25.27 24.71 24.86 7,664,650 -0.15(-0.59%)
Feb 16, 2012 24.30 25.16 24.28 25.01 14,019,347 +0.79(+3.26%)
Feb 15, 2012 24.42 24.79 24.18 24.22 8,161,331 -0.06(-0.26%)
Feb 14, 2012 23.87 24.29 23.85 24.28 5,255,809 +0.15(+0.62%)
Feb 13, 2012 24.03 24.14 23.79 24.13 4,963,422 +0.29(+1.23%)
Feb 10, 2012 23.84 24.04 23.69 23.84 6,052,082 -0.22(-0.92%)
Feb 09, 2012 23.75 24.09 23.59 24.06 6,885,963 +0.46(+1.93%)
Feb 08, 2012 23.20 23.99 23.16 23.61 9,699,760 +0.69(+2.99%)
Feb 07, 2012 22.51 22.97 22.36 22.92 6,906,624 +0.48(+2.12%)
Feb 06, 2012 22.52 22.60 22.32 22.44 5,782,048 -0.11(-0.47%)
Feb 03, 2012 22.13 22.65 22.10 22.55 5,979,280 +0.58(+2.64%)
Feb 02, 2012 21.98 22.23 21.85 21.97 5,811,345 -0.11(-0.49%)
Feb 01, 2012 22.22 22.50 22.06 22.08 8,210,278 -0.15(-0.68%)
Jan 31, 2012 22.17 22.38 22.14 22.23 3,596,619 +0.08(+0.37%)
Jan 30, 2012 21.98 22.25 21.80 22.15 3,256,758 +0.03(+0.15%)
Jan 27, 2012 22.16 22.28 21.99 22.11 3,111,070 -0.12(-0.55%)
Jan 26, 2012 22.73 22.73 22.06 22.24 6,295,079 -0.45(-2.00%)
Jan 25, 2012 22.42 22.72 22.25 22.69 3,751,410 +0.28(+1.25%)
Jan 24, 2012 22.29 22.61 22.03 22.41 5,591,016 +0.04(+0.17%)
Jan 23, 2012 22.59 22.92 22.26 22.37 3,447,305 -0.20(-0.90%)
Jan 20, 2012 22.50 22.71 22.36 22.57 3,813,287 +0.07(+0.33%)
Jan 19, 2012 22.54 22.74 22.20 22.50 4,797,428 -0.03(-0.13%)
Jan 18, 2012 22.36 22.61 22.04 22.53 3,646,897 +0.10(+0.45%)
Jan 17, 2012 22.48 22.50 22.29 22.43 5,099,581 +0.12(+0.55%)
Jan 13, 2012 22.31 22.50 22.26 22.31 4,268,735 -0.18(-0.79%)
Jan 12, 2012 22.24 22.52 22.15 22.48 5,551,095 +0.21(+0.96%)
Jan 11, 2012 22.61 22.65 22.15 22.27 7,898,407 -0.38(-1.69%)
Jan 10, 2012 22.79 22.91 22.46 22.65 4,746,009 -0.15(-0.65%)
Jan 09, 2012 22.65 22.83 22.51 22.80 3,835,072 +0.20(+0.89%)
Jan 06, 2012 22.88 22.88 22.57 22.60 3,057,379 -0.26(-1.14%)
Jan 05, 2012 22.82 22.89 22.36 22.86 5,985,248 -0.03(-0.13%)
Jan 04, 2012 21.93 22.92 21.91 22.89 8,849,933 +1.42(+6.61%)
Dec 30, 2011 21.75 21.76 21.46 21.47 3,771,438 -0.28(-1.31%)
Dec 29, 2011 21.71 21.87 21.47 21.75 4,225,608 -0.06(-0.27%)
Dec 28, 2011 22.06 22.18 21.77 21.81 2,846,093 -0.26(-1.18%)
Dec 27, 2011 21.81 22.12 21.71 22.07 2,673,616 +0.26(+1.20%)
Dec 23, 2011 21.47 21.83 21.44 21.81 3,194,070 +0.11(+0.50%)
Dec 21, 2011 21.80 21.87 21.38 21.70 7,285,087 -0.14(-0.62%)
Dec 20, 2011 22.17 22.28 21.61 21.84 8,099,235 -0.05(-0.25%)
Dec 19, 2011 21.89 22.21 21.83 21.89 7,189,589 +0.17(+0.79%)
Dec 16, 2011 22.13 22.26 21.57 21.72 25,572,064 -0.30(-1.34%)
Dec 15, 2011 22.20 22.23 21.85 22.02 6,318,141 -0.03(-0.13%)
Dec 14, 2011 22.10 22.29 22.00 22.05 6,732,532 -0.20(-0.90%)
Dec 13, 2011 23.24 23.32 22.08 22.25 6,917,668 -0.65(-2.84%)
Dec 12, 2011 22.82 22.94 22.52 22.90 4,953,473 -0.20(-0.89%)
Dec 09, 2011 22.97 23.14 22.58 23.10 4,246,778 +0.26(+1.16%)
Dec 08, 2011 23.22 23.59 22.77 22.84 7,602,164 -0.47(-2.00%)
Dec 07, 2011 23.41 23.47 23.00 23.30 13,380,125 -0.11(-0.46%)
Dec 06, 2011 23.46 23.55 23.19 23.41 7,987,787 -0.18(-0.74%)
Dec 05, 2011 23.64 23.88 23.48 23.59 10,154,950 +0.28(+1.21%)
Dec 02, 2011 23.49 23.77 23.28 23.31 6,398,645 +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.