Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.14 20.15 19.99 20.02 12,424,690 -0.14(-0.72%)
Feb 28, 2012 19.88 20.17 19.86 20.17 9,281,212 +0.28(+1.41%)
Feb 27, 2012 19.84 20.02 19.70 19.88 8,140,912 -0.03(-0.15%)
Feb 24, 2012 19.95 20.08 19.83 19.91 7,948,784 -0.07(-0.33%)
Feb 23, 2012 19.93 20.02 19.79 19.98 10,009,061 +0.05(+0.27%)
Feb 22, 2012 19.91 19.97 19.74 19.93 10,488,641 +0.03(+0.15%)
Feb 21, 2012 19.96 20.15 19.82 19.90 10,055,416 -0.08(-0.39%)
Feb 17, 2012 20.07 20.21 19.97 19.98 15,408,737 -0.03(-0.14%)
Feb 16, 2012 19.94 20.12 19.93 20.00 11,843,839 +0.02(+0.08%)
Feb 15, 2012 20.22 20.28 19.96 19.99 9,813,025 -0.26(-1.30%)
Feb 14, 2012 20.19 20.25 20.06 20.25 8,029,591 -0.05(-0.26%)
Feb 13, 2012 20.22 20.31 20.09 20.31 9,358,058 +0.18(+0.88%)
Feb 10, 2012 20.12 20.16 20.00 20.13 9,916,146 -0.16(-0.77%)
Feb 09, 2012 20.14 20.35 20.10 20.28 11,534,590 +0.20(+0.99%)
Feb 08, 2012 19.98 20.12 19.91 20.09 9,304,198 +0.13(+0.64%)
Feb 07, 2012 19.89 20.04 19.84 19.96 7,702,812 +0.05(+0.25%)
Feb 06, 2012 19.84 20.00 19.79 19.91 8,992,872 +0.06(+0.29%)
Feb 03, 2012 19.71 19.88 19.70 19.85 12,167,922 +0.27(+1.38%)
Feb 02, 2012 19.81 19.92 19.48 19.58 14,576,938 -0.24(-1.20%)
Feb 01, 2012 19.86 19.90 19.53 19.82 20,133,634 +0.13(+0.67%)
Jan 31, 2012 19.94 19.98 19.65 19.69 14,276,856 -0.23(-1.16%)
Jan 30, 2012 19.46 19.92 19.41 19.92 19,956,498 +0.26(+1.32%)
Jan 27, 2012 19.68 19.69 19.27 19.66 32,830,172 -0.20(-1.01%)
Jan 26, 2012 19.75 19.92 19.33 19.86 30,338,336 +0.23(+1.19%)
Jan 25, 2012 19.76 19.76 19.45 19.63 17,375,506 +0.05(+0.25%)
Jan 24, 2012 19.42 19.64 19.33 19.58 12,546,380 +0.13(+0.66%)
Jan 23, 2012 19.78 19.80 19.35 19.45 18,453,472 -0.33(-1.68%)
Jan 20, 2012 19.70 19.88 19.64 19.78 11,661,872 +0.05(+0.27%)
Jan 19, 2012 19.71 19.74 19.60 19.73 12,828,116 -0.01(-0.04%)
Jan 18, 2012 19.66 19.78 19.56 19.74 13,654,019 +0.14(+0.69%)
Jan 17, 2012 19.70 19.72 19.53 19.60 9,172,042 +0.14(+0.74%)
Jan 13, 2012 19.52 19.56 19.28 19.46 11,608,492 -0.10(-0.50%)
Jan 12, 2012 19.45 19.57 19.33 19.56 10,920,630 +0.20(+1.02%)
Jan 11, 2012 19.16 19.40 19.09 19.36 9,980,656 +0.12(+0.64%)
Jan 10, 2012 19.33 19.42 19.06 19.24 9,575,410 +0.09(+0.49%)
Jan 09, 2012 19.20 19.23 19.01 19.14 8,837,409 -0.05(-0.28%)
Jan 06, 2012 19.05 19.27 18.99 19.19 9,864,499 +0.15(+0.78%)
Jan 05, 2012 18.98 19.06 18.71 19.05 11,843,724 +0.08(+0.41%)
Jan 04, 2012 18.66 19.16 18.60 18.97 16,900,382 +0.07(+0.35%)
Dec 30, 2011 19.08 19.10 18.90 18.90 6,539,000 -0.18(-0.95%)
Dec 29, 2011 18.93 19.10 18.86 19.08 9,308,012 +0.28(+1.46%)
Dec 28, 2011 19.03 19.04 18.66 18.81 9,528,138 -0.07(-0.35%)
Dec 27, 2011 18.65 18.94 18.63 18.87 7,045,541 +0.20(+1.09%)
Dec 23, 2011 18.52 18.67 18.45 18.67 6,167,499 +0.08(+0.45%)
Dec 21, 2011 18.49 18.67 18.29 18.59 11,245,992 +0.07(+0.40%)
Dec 20, 2011 18.13 18.55 18.12 18.51 15,818,999 +0.59(+3.30%)
Dec 19, 2011 18.02 18.08 17.79 17.92 12,731,500 +0.06(+0.32%)
Dec 16, 2011 17.96 18.11 17.85 17.86 16,163,327 +0.03(+0.18%)
Dec 15, 2011 17.81 17.97 17.73 17.83 13,073,133 +0.13(+0.72%)
Dec 14, 2011 17.83 17.88 17.53 17.70 15,075,931 -0.21(-1.19%)
Dec 13, 2011 18.30 18.49 17.86 17.92 17,629,554 -0.16(-0.89%)
Dec 12, 2011 17.87 18.10 17.73 18.08 11,252,566 +0.02(+0.09%)
Dec 09, 2011 17.71 18.13 17.64 18.06 13,258,292 +0.45(+2.57%)
Dec 08, 2011 17.85 18.07 17.58 17.61 12,022,535 -0.42(-2.32%)
Dec 07, 2011 17.89 18.09 17.67 18.03 9,990,144 +0.06(+0.34%)
Dec 06, 2011 18.20 18.20 17.82 17.97 10,013,961 -0.19(-1.06%)
Dec 05, 2011 18.18 18.22 18.08 18.16 16,918,164 +0.12(+0.66%)
Dec 02, 2011 18.06 18.17 17.90 18.04 14,860,444 +0.13(+0.73%)
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.