Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.72 23.08 22.66 22.87 3,412,522 +0.12(+0.51%)
Feb 28, 2012 23.04 23.06 22.71 22.75 3,671,436 -0.25(-1.10%)
Feb 27, 2012 23.03 23.17 22.93 23.01 2,738,021 -0.13(-0.56%)
Feb 24, 2012 23.02 23.34 23.02 23.14 5,468,292 +0.12(+0.51%)
Feb 23, 2012 22.67 23.08 22.62 23.02 3,923,276 +0.30(+1.30%)
Feb 22, 2012 22.56 22.75 22.56 22.73 4,299,692 +0.04(+0.18%)
Feb 21, 2012 22.60 22.77 22.49 22.68 4,119,561 +0.10(+0.46%)
Feb 17, 2012 22.54 23.32 22.53 22.58 9,053,662 +0.58(+2.62%)
Feb 16, 2012 21.85 22.14 21.83 22.01 3,922,504 +0.15(+0.69%)
Feb 15, 2012 21.96 21.96 21.78 21.85 1,934,440 +0.02(+0.09%)
Feb 14, 2012 21.58 21.84 21.51 21.83 1,802,949 +0.12(+0.57%)
Feb 13, 2012 21.72 21.83 21.63 21.71 1,798,892 -0.03(-0.13%)
Feb 10, 2012 21.90 21.92 21.62 21.74 1,977,837 -0.27(-1.25%)
Feb 09, 2012 21.87 22.03 21.79 22.01 1,571,650 +0.14(+0.63%)
Feb 08, 2012 21.89 21.99 21.77 21.87 1,889,825 +0.00(+0.00%)
Feb 07, 2012 21.85 21.95 21.75 21.87 2,173,886 +0.01(+0.06%)
Feb 06, 2012 21.92 22.16 21.83 21.86 2,639,855 -0.03(-0.16%)
Feb 03, 2012 21.98 22.09 21.85 21.90 2,548,888 +0.04(+0.19%)
Feb 02, 2012 21.74 21.90 21.70 21.85 2,440,414 +0.09(+0.41%)
Feb 01, 2012 21.85 21.90 21.72 21.76 2,819,589 +0.01(+0.03%)
Jan 31, 2012 21.70 21.81 21.61 21.76 2,281,072 +0.09(+0.41%)
Jan 30, 2012 21.50 21.68 21.45 21.67 2,611,654 +0.09(+0.41%)
Jan 27, 2012 21.73 21.74 21.50 21.58 1,990,353 -0.16(-0.73%)
Jan 26, 2012 21.83 22.06 21.67 21.74 2,832,196 -0.03(-0.16%)
Jan 25, 2012 21.63 21.78 21.50 21.77 2,760,110 +0.08(+0.35%)
Jan 24, 2012 21.69 21.77 21.62 21.70 1,976,687 -0.08(-0.35%)
Jan 23, 2012 21.75 21.92 21.55 21.77 3,410,695 -0.02(-0.09%)
Jan 20, 2012 21.87 21.87 21.50 21.79 4,726,089 -0.35(-1.58%)
Jan 19, 2012 21.95 22.23 21.85 22.14 3,140,201 +0.17(+0.78%)
Jan 18, 2012 21.96 22.06 21.91 21.97 3,369,926 -0.01(-0.03%)
Jan 17, 2012 22.22 22.29 21.94 21.98 3,901,471 -0.32(-1.42%)
Jan 13, 2012 22.08 22.36 22.07 22.29 2,269,711 -0.07(-0.31%)
Jan 12, 2012 22.22 22.38 22.17 22.36 2,170,485 +0.21(+0.96%)
Jan 11, 2012 22.30 22.30 21.95 22.15 5,198,859 -0.09(-0.40%)
Jan 10, 2012 21.98 22.27 21.91 22.24 4,498,907 +0.39(+1.79%)
Jan 09, 2012 21.64 21.90 21.62 21.85 2,563,823 +0.26(+1.21%)
Jan 06, 2012 21.79 21.85 21.43 21.59 7,257,621 -0.25(-1.13%)
Jan 05, 2012 22.44 22.46 21.83 21.83 6,732,938 -0.63(-2.81%)
Jan 04, 2012 22.65 22.77 22.42 22.46 2,507,552 -0.35(-1.53%)
Dec 30, 2011 22.95 22.99 22.78 22.82 1,159,281 -0.17(-0.75%)
Dec 29, 2011 22.86 23.00 22.79 22.99 1,075,313 +0.22(+0.96%)
Dec 28, 2011 22.88 22.90 22.73 22.77 898,530 -0.05(-0.24%)
Dec 27, 2011 22.75 22.92 22.69 22.82 1,385,187 +0.06(+0.27%)
Dec 23, 2011 22.82 22.82 22.73 22.76 1,607,633 +0.04(+0.18%)
Dec 21, 2011 22.40 22.79 22.39 22.72 1,867,908 +0.31(+1.40%)
Dec 20, 2011 22.24 22.44 22.13 22.41 2,382,659 +0.29(+1.29%)
Dec 19, 2011 22.33 22.48 22.09 22.12 1,586,348 -0.14(-0.64%)
Dec 16, 2011 22.42 22.61 22.20 22.26 3,896,301 +0.03(+0.12%)
Dec 15, 2011 22.09 22.32 21.98 22.24 2,409,458 +0.27(+1.24%)
Dec 14, 2011 21.94 22.02 21.83 21.96 2,641,628 -0.01(-0.03%)
Dec 13, 2011 22.18 22.30 21.91 21.97 2,042,918 -0.12(-0.55%)
Dec 12, 2011 22.30 22.32 21.98 22.09 2,483,836 -0.25(-1.13%)
Dec 09, 2011 22.28 22.43 22.17 22.34 2,729,187 +0.16(+0.74%)
Dec 08, 2011 22.37 22.44 22.15 22.18 2,461,673 -0.20(-0.88%)
Dec 07, 2011 22.35 22.45 22.17 22.38 2,439,941 -0.04(-0.18%)
Dec 06, 2011 22.17 22.51 22.15 22.42 2,758,881 +0.21(+0.95%)
Dec 05, 2011 22.33 22.39 22.09 22.21 2,875,240 +0.07(+0.31%)
Dec 02, 2011 22.22 22.25 22.05 22.14 3,166,326 +0.01(+0.03%)
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.