Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.11 21.27 20.91 21.07 4,133,491 +0.12(+0.55%)
Feb 28, 2012 20.95 21.62 20.73 20.96 2,973,820 +0.09(+0.42%)
Feb 27, 2012 20.55 20.98 20.55 20.87 3,262,557 +0.27(+1.30%)
Feb 24, 2012 20.78 20.95 20.52 20.60 1,881,891 -0.14(-0.70%)
Feb 23, 2012 20.70 20.96 20.54 20.75 1,875,640 +0.26(+1.27%)
Feb 22, 2012 20.24 20.63 20.23 20.49 1,858,179 +0.22(+1.11%)
Feb 21, 2012 20.47 20.59 20.13 20.26 1,269,625 -0.11(-0.53%)
Feb 17, 2012 20.40 20.65 20.37 20.37 1,775,827 +0.02(+0.11%)
Feb 16, 2012 20.12 20.42 20.12 20.35 1,976,505 +0.26(+1.29%)
Feb 15, 2012 20.22 20.49 20.03 20.09 2,735,273 +0.09(+0.47%)
Feb 14, 2012 19.46 20.00 19.41 20.00 3,085,705 +0.44(+2.25%)
Feb 13, 2012 19.53 19.66 19.29 19.56 2,823,354 +0.10(+0.52%)
Feb 10, 2012 19.13 19.47 19.07 19.46 2,072,569 +0.18(+0.94%)
Feb 09, 2012 19.33 19.40 19.08 19.27 1,688,024 -0.01(-0.07%)
Feb 08, 2012 19.38 19.54 19.19 19.29 1,744,640 -0.05(-0.26%)
Feb 07, 2012 19.51 19.60 19.33 19.34 2,278,155 -0.24(-1.22%)
Feb 06, 2012 19.40 19.74 19.37 19.58 1,796,245 +0.07(+0.37%)
Feb 03, 2012 19.43 19.62 19.25 19.51 2,008,851 +0.34(+1.77%)
Feb 02, 2012 19.28 19.35 19.02 19.17 1,751,270 -0.09(-0.45%)
Feb 01, 2012 19.12 19.41 18.99 19.25 2,225,196 +0.30(+1.56%)
Jan 31, 2012 19.21 19.24 18.78 18.96 1,805,198 -0.11(-0.57%)
Jan 30, 2012 18.96 19.18 18.86 19.07 1,536,478 -0.04(-0.19%)
Jan 27, 2012 18.91 19.25 18.89 19.10 2,542,855 +0.12(+0.61%)
Jan 26, 2012 19.38 19.38 18.80 18.99 1,973,586 -0.28(-1.46%)
Jan 25, 2012 18.86 19.30 18.77 19.27 2,988,687 +0.43(+2.26%)
Jan 24, 2012 18.70 18.94 18.68 18.84 2,901,856 +0.04(+0.19%)
Jan 23, 2012 18.73 19.06 18.46 18.81 3,479,144 +0.03(+0.15%)
Jan 20, 2012 18.60 18.78 18.43 18.78 2,707,905 +0.19(+1.01%)
Jan 19, 2012 18.23 18.64 18.22 18.59 2,032,482 +0.41(+2.27%)
Jan 18, 2012 17.88 18.30 17.76 18.18 3,393,710 +0.34(+1.90%)
Jan 17, 2012 18.05 18.16 17.77 17.84 1,880,095 -0.01(-0.08%)
Jan 13, 2012 17.77 17.98 17.65 17.85 2,176,220 -0.05(-0.28%)
Jan 12, 2012 17.88 18.03 17.63 17.90 1,705,660 +0.09(+0.53%)
Jan 11, 2012 17.92 18.10 17.74 17.81 2,041,011 -0.13(-0.70%)
Jan 10, 2012 18.17 18.17 17.83 17.93 2,242,912 -0.03(-0.16%)
Jan 09, 2012 17.92 17.97 17.68 17.96 2,334,234 +0.05(+0.28%)
Jan 06, 2012 17.69 18.03 17.55 17.91 3,084,019 +0.16(+0.89%)
Jan 05, 2012 17.16 17.82 16.85 17.76 3,984,145 +0.44(+2.57%)
Jan 04, 2012 17.16 17.48 17.09 17.31 2,519,198 +0.20(+1.17%)
Dec 30, 2011 17.20 17.45 17.11 17.11 2,430,863 -0.11(-0.67%)
Dec 29, 2011 16.97 17.27 16.93 17.22 1,793,230 +0.27(+1.61%)
Dec 28, 2011 16.99 17.15 16.93 16.95 1,589,906 -0.11(-0.63%)
Dec 27, 2011 16.94 17.20 16.87 17.06 1,134,220 +0.05(+0.30%)
Dec 23, 2011 16.92 17.02 16.72 17.01 961,553 +0.27(+1.63%)
Dec 21, 2011 16.77 16.79 16.13 16.74 4,825,287 -0.01(-0.09%)
Dec 20, 2011 16.75 16.80 16.15 16.75 7,412,331 +0.27(+1.66%)
Dec 19, 2011 17.34 17.38 16.43 16.48 5,078,546 -0.72(-4.21%)
Dec 16, 2011 17.22 17.60 17.10 17.20 3,791,026 +0.09(+0.50%)
Dec 15, 2011 17.23 17.29 16.90 17.12 2,578,327 +0.17(+0.97%)
Dec 14, 2011 17.28 17.45 16.82 16.95 3,243,559 -0.45(-2.60%)
Dec 13, 2011 18.14 18.14 17.27 17.40 2,396,637 -0.60(-3.31%)
Dec 12, 2011 17.89 18.01 17.66 18.00 2,075,456 -0.08(-0.44%)
Dec 09, 2011 17.86 18.14 17.70 18.08 3,130,227 +0.27(+1.53%)
Dec 08, 2011 17.86 17.94 17.68 17.81 3,214,434 -0.14(-0.76%)
Dec 07, 2011 17.68 18.01 17.48 17.94 4,944,384 +0.07(+0.40%)
Dec 06, 2011 17.97 17.98 17.35 17.87 5,536,907 -0.13(-0.72%)
Dec 05, 2011 17.89 18.14 17.71 18.00 5,357,418 +0.35(+1.99%)
Dec 02, 2011 17.27 17.76 17.20 17.65 5,202,793 +0.51(+2.97%)
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.