Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.40 21.49 21.28 21.34 3,419,834 -0.08(-0.38%)
Feb 28, 2012 21.30 21.45 21.24 21.43 2,955,816 +0.13(+0.61%)
Feb 27, 2012 21.28 21.45 21.23 21.30 2,446,412 -0.13(-0.60%)
Feb 24, 2012 21.43 21.47 21.32 21.43 6,639,213 +0.07(+0.32%)
Feb 23, 2012 21.31 21.41 21.26 21.36 2,438,210 +0.03(+0.16%)
Feb 22, 2012 21.37 21.46 21.29 21.32 2,729,326 -0.03(-0.13%)
Feb 21, 2012 21.47 21.48 21.26 21.35 2,810,432 -0.12(-0.54%)
Feb 17, 2012 21.59 21.67 21.44 21.47 3,004,184 -0.08(-0.38%)
Feb 16, 2012 21.38 21.70 21.34 21.55 3,291,490 +0.29(+1.35%)
Feb 15, 2012 21.42 21.45 21.17 21.26 2,510,742 -0.03(-0.13%)
Feb 14, 2012 21.26 21.34 21.05 21.29 4,009,646 -0.06(-0.29%)
Feb 13, 2012 21.53 21.62 21.29 21.35 2,434,837 +0.00(+0.00%)
Feb 10, 2012 21.49 21.55 21.25 21.35 3,332,136 -0.25(-1.17%)
Feb 09, 2012 21.62 21.65 21.46 21.60 2,230,920 +0.02(+0.09%)
Feb 08, 2012 21.66 21.71 21.48 21.58 2,963,134 -0.03(-0.16%)
Feb 07, 2012 21.59 21.68 21.48 21.62 2,367,500 -0.02(-0.08%)
Feb 06, 2012 21.69 21.75 21.57 21.63 3,045,132 -0.15(-0.70%)
Feb 03, 2012 21.87 22.01 21.77 21.79 4,012,432 +0.24(+1.11%)
Feb 02, 2012 21.71 21.71 21.54 21.55 3,786,101 -0.14(-0.66%)
Feb 01, 2012 21.71 21.81 21.57 21.69 3,927,937 +0.20(+0.95%)
Jan 31, 2012 21.72 21.73 21.36 21.49 3,252,435 -0.04(-0.19%)
Jan 30, 2012 21.58 21.62 21.39 21.53 3,952,178 -0.20(-0.94%)
Jan 27, 2012 22.00 22.10 21.68 21.73 3,999,208 -0.25(-1.14%)
Jan 26, 2012 22.00 22.06 21.84 21.98 13,434,082 +0.07(+0.31%)
Jan 25, 2012 21.79 21.95 21.69 21.91 3,296,395 +0.08(+0.37%)
Jan 24, 2012 21.73 21.88 21.60 21.83 2,538,279 +0.06(+0.28%)
Jan 23, 2012 21.84 21.87 21.55 21.77 2,849,101 -0.04(-0.19%)
Jan 20, 2012 21.85 21.92 21.71 21.81 4,258,928 -0.01(-0.06%)
Jan 19, 2012 21.52 21.92 21.41 21.83 5,337,632 +0.45(+2.08%)
Jan 18, 2012 21.20 21.50 21.08 21.38 5,006,056 +0.32(+1.51%)
Jan 17, 2012 21.25 21.25 21.00 21.06 13,522,156 +0.14(+0.68%)
Jan 13, 2012 20.92 20.96 20.62 20.92 3,281,191 -0.09(-0.42%)
Jan 12, 2012 21.03 21.10 20.84 21.01 2,761,025 +0.00(+0.00%)
Jan 11, 2012 21.00 21.13 20.89 21.01 3,492,101 +0.01(+0.06%)
Jan 10, 2012 21.08 21.23 20.96 21.00 5,970,178 -0.02(-0.10%)
Jan 09, 2012 20.89 21.05 20.83 21.02 8,345,532 +0.23(+1.10%)
Jan 06, 2012 20.87 20.87 20.55 20.79 5,235,307 +0.02(+0.10%)
Jan 05, 2012 20.34 20.89 20.21 20.77 5,546,200 +0.36(+1.75%)
Jan 04, 2012 20.58 20.58 20.24 20.41 4,546,408 +0.08(+0.40%)
Dec 30, 2011 20.38 20.38 20.18 20.33 2,565,989 -0.05(-0.23%)
Dec 29, 2011 20.20 20.39 20.17 20.38 2,061,892 +0.20(+0.97%)
Dec 28, 2011 20.31 20.34 20.09 20.18 2,490,623 -0.12(-0.60%)
Dec 27, 2011 20.11 20.36 20.09 20.30 2,839,992 +0.15(+0.74%)
Dec 23, 2011 20.04 20.15 19.90 20.15 2,515,153 +0.26(+1.32%)
Dec 21, 2011 20.29 20.32 19.42 19.89 8,030,897 -0.53(-2.58%)
Dec 20, 2011 20.35 20.65 20.25 20.42 5,717,785 +0.43(+2.16%)
Dec 19, 2011 20.14 20.39 19.91 19.98 3,476,074 +0.01(+0.03%)
Dec 16, 2011 19.92 20.18 19.88 19.98 4,944,196 +0.16(+0.82%)
Dec 15, 2011 19.92 19.96 19.74 19.82 2,342,724 +0.06(+0.31%)
Dec 14, 2011 19.85 20.00 19.71 19.75 3,264,059 -0.16(-0.81%)
Dec 13, 2011 20.19 20.34 19.82 19.92 3,500,757 -0.18(-0.87%)
Dec 12, 2011 20.17 20.19 19.98 20.09 2,787,217 -0.20(-1.00%)
Dec 09, 2011 20.02 20.41 19.94 20.29 3,140,685 +0.44(+2.21%)
Dec 08, 2011 19.90 20.07 19.81 19.86 3,369,325 -0.15(-0.74%)
Dec 07, 2011 19.94 20.10 19.73 20.00 3,170,397 -0.05(-0.24%)
Dec 06, 2011 20.05 20.14 19.84 20.05 2,703,747 +0.00(+0.00%)
Dec 05, 2011 20.06 20.22 19.89 20.05 3,404,494 +0.32(+1.64%)
Dec 02, 2011 19.90 19.98 19.59 19.73 5,090,088 +0.03(+0.17%)
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.