Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.37 25.46 25.15 25.26 74,552,416 -0.10(-0.41%)
Feb 28, 2012 24.99 25.41 24.97 25.36 56,824,968 +0.41(+1.66%)
Feb 27, 2012 24.86 25.07 24.75 24.95 43,439,204 -0.10(-0.41%)
Feb 24, 2012 25.05 25.07 24.86 25.05 44,711,892 +0.09(+0.35%)
Feb 23, 2012 24.83 25.14 24.67 24.96 44,029,204 +0.08(+0.32%)
Feb 22, 2012 25.03 25.21 24.81 24.88 61,878,656 -0.14(-0.54%)
Feb 21, 2012 24.81 25.15 24.79 25.02 63,879,016 +0.15(+0.61%)
Feb 17, 2012 24.83 24.92 24.63 24.87 88,022,736 -0.03(-0.11%)
Feb 16, 2012 24.12 25.10 24.11 24.89 118,998,816 +0.98(+4.11%)
Feb 15, 2012 24.13 24.18 23.90 23.91 54,429,704 -0.16(-0.66%)
Feb 14, 2012 24.13 24.24 23.75 24.07 74,956,680 -0.10(-0.43%)
Feb 13, 2012 24.21 24.32 24.06 24.17 42,146,360 +0.07(+0.28%)
Feb 10, 2012 24.22 24.35 24.00 24.11 56,427,896 -0.22(-0.89%)
Feb 09, 2012 24.25 24.35 24.09 24.32 63,824,968 +0.09(+0.36%)
Feb 08, 2012 23.92 24.24 23.89 24.24 62,819,140 +0.25(+1.02%)
Feb 07, 2012 23.83 24.10 23.75 23.99 49,640,572 +0.12(+0.50%)
Feb 06, 2012 23.75 23.89 23.69 23.87 35,466,204 -0.03(-0.13%)
Feb 03, 2012 23.83 24.03 23.79 23.91 52,934,760 +0.23(+0.97%)
Feb 02, 2012 23.64 23.85 23.49 23.68 66,062,952 +0.05(+0.20%)
Feb 01, 2012 23.55 23.75 23.53 23.63 85,273,072 +0.28(+1.22%)
Jan 31, 2012 23.45 23.48 23.11 23.34 64,181,484 -0.06(-0.27%)
Jan 30, 2012 22.90 23.41 22.79 23.41 64,489,220 +0.30(+1.30%)
Jan 27, 2012 23.28 23.34 23.06 23.11 55,901,424 -0.21(-0.92%)
Jan 26, 2012 23.41 23.48 23.24 23.32 62,115,432 -0.05(-0.20%)
Jan 25, 2012 22.98 23.44 22.98 23.37 74,907,864 +0.17(+0.75%)
Jan 24, 2012 23.30 23.38 23.07 23.19 65,378,952 -0.31(-1.31%)
Jan 23, 2012 23.36 23.68 23.20 23.50 96,236,888 +0.02(+0.07%)
Jan 20, 2012 22.78 23.51 22.73 23.49 209,868,480 +1.26(+5.65%)
Jan 19, 2012 22.26 22.48 22.16 22.23 93,557,800 -0.09(-0.39%)
Jan 18, 2012 22.38 22.45 22.11 22.32 82,027,040 -0.02(-0.09%)
Jan 17, 2012 22.45 22.65 22.27 22.34 91,566,896 +0.00(+0.02%)
Jan 13, 2012 22.08 22.33 21.97 22.33 76,159,680 +0.20(+0.89%)
Jan 12, 2012 22.03 22.15 21.85 22.13 62,453,996 +0.22(+1.01%)
Jan 11, 2012 21.68 22.12 21.64 21.91 82,962,216 -0.09(-0.43%)
Jan 10, 2012 22.08 22.25 21.94 22.01 75,890,824 +0.08(+0.36%)
Jan 09, 2012 22.17 22.21 21.91 21.93 75,529,152 -0.29(-1.30%)
Jan 06, 2012 21.76 22.28 21.76 22.22 125,817,024 +0.34(+1.54%)
Jan 05, 2012 21.64 21.92 21.57 21.88 70,943,400 +0.22(+1.02%)
Jan 04, 2012 21.20 21.72 21.17 21.66 101,853,232 +1.14(+5.55%)
Dec 30, 2011 20.57 20.65 20.48 20.52 34,656,576 -0.05(-0.23%)
Dec 29, 2011 20.51 20.59 20.44 20.57 28,441,792 +0.16(+0.77%)
Dec 28, 2011 20.64 20.67 20.36 20.41 37,685,220 -0.17(-0.85%)
Dec 27, 2011 20.52 20.66 20.50 20.58 26,910,974 +0.01(+0.04%)
Dec 23, 2011 20.48 20.58 20.34 20.58 29,355,492 +0.21(+1.05%)
Dec 21, 2011 20.56 20.70 20.11 20.36 81,117,984 -0.21(-1.02%)
Dec 20, 2011 20.44 20.63 20.40 20.57 76,826,576 +0.39(+1.94%)
Dec 19, 2011 20.57 20.65 20.13 20.18 66,089,888 -0.37(-1.81%)
Dec 16, 2011 20.29 20.69 20.26 20.55 128,284,560 +0.35(+1.72%)
Dec 15, 2011 20.33 20.46 20.19 20.21 58,450,488 -0.02(-0.12%)
Dec 14, 2011 20.33 20.44 20.21 20.23 60,626,896 -0.13(-0.66%)
Dec 13, 2011 20.36 20.63 20.28 20.36 69,029,248 +0.20(+0.98%)
Dec 12, 2011 20.09 20.21 19.99 20.17 49,126,392 -0.15(-0.74%)
Dec 09, 2011 20.17 20.45 20.16 20.32 68,045,288 +0.24(+1.18%)
Dec 08, 2011 20.14 20.33 20.06 20.08 76,530,464 -0.16(-0.78%)
Dec 07, 2011 20.29 20.36 20.03 20.24 79,274,216 -0.05(-0.23%)
Dec 06, 2011 20.40 20.45 20.24 20.28 58,379,288 -0.03(-0.16%)
Dec 05, 2011 20.38 20.40 20.16 20.32 71,858,032 +0.38(+1.90%)
Dec 02, 2011 20.23 20.25 19.89 19.94 66,153,900 -0.05(-0.24%)
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.