Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.04 21.22 20.87 21.10 2,632,114 +0.09(+0.44%)
Feb 28, 2012 21.06 21.12 20.96 21.01 1,677,826 -0.03(-0.13%)
Feb 27, 2012 21.06 21.15 20.94 21.04 7,342,723 -0.18(-0.84%)
Feb 24, 2012 21.20 21.30 21.06 21.21 1,270,153 +0.08(+0.37%)
Feb 23, 2012 21.00 21.31 20.95 21.14 2,604,778 +0.18(+0.88%)
Feb 22, 2012 20.91 21.12 20.89 20.95 2,488,142 +0.07(+0.35%)
Feb 21, 2012 21.06 21.06 20.83 20.88 1,946,956 -0.11(-0.53%)
Feb 17, 2012 20.94 21.12 20.82 20.99 2,238,391 +0.18(+0.89%)
Feb 16, 2012 20.50 20.93 20.50 20.81 2,120,357 +0.35(+1.71%)
Feb 15, 2012 20.54 20.65 20.38 20.46 2,019,005 -0.07(-0.32%)
Feb 14, 2012 20.50 20.53 20.33 20.52 2,290,468 -0.01(-0.03%)
Feb 13, 2012 20.71 20.73 20.51 20.53 1,638,609 -0.07(-0.35%)
Feb 10, 2012 20.65 20.68 20.53 20.60 2,555,128 -0.15(-0.73%)
Feb 09, 2012 20.83 20.86 20.67 20.75 1,326,001 -0.07(-0.35%)
Feb 08, 2012 20.94 20.94 20.67 20.83 1,367,027 -0.07(-0.31%)
Feb 07, 2012 20.71 20.97 20.55 20.89 1,588,910 +0.14(+0.67%)
Feb 06, 2012 20.79 20.82 20.68 20.75 1,798,541 -0.15(-0.72%)
Feb 03, 2012 20.92 20.96 20.73 20.90 1,696,965 +0.12(+0.60%)
Feb 02, 2012 20.88 20.96 20.72 20.78 1,721,446 -0.08(-0.38%)
Feb 01, 2012 20.90 21.05 20.85 20.86 3,190,774 +0.04(+0.19%)
Jan 31, 2012 20.75 20.86 20.65 20.82 4,024,833 +0.11(+0.54%)
Jan 30, 2012 20.72 20.77 20.57 20.71 2,086,083 -0.09(-0.44%)
Jan 27, 2012 20.98 21.00 20.76 20.80 2,130,808 -0.20(-0.97%)
Jan 26, 2012 21.02 21.06 20.86 21.00 3,095,881 +0.00(+0.00%)
Jan 25, 2012 20.48 21.04 20.33 21.00 3,167,901 +0.43(+2.11%)
Jan 24, 2012 20.86 20.87 20.46 20.57 2,681,987 -0.38(-1.79%)
Jan 23, 2012 20.86 21.04 20.86 20.94 2,428,676 +0.13(+0.60%)
Jan 20, 2012 20.79 20.88 20.67 20.82 2,133,843 +0.05(+0.25%)
Jan 19, 2012 21.12 21.16 20.71 20.77 2,287,581 -0.36(-1.71%)
Jan 18, 2012 21.25 21.30 20.96 21.13 2,043,542 -0.18(-0.83%)
Jan 17, 2012 21.45 21.57 21.25 21.31 1,614,347 +0.03(+0.15%)
Jan 13, 2012 21.15 21.29 21.12 21.27 1,971,883 -0.01(-0.03%)
Jan 12, 2012 21.40 21.42 21.23 21.28 2,660,887 -0.01(-0.03%)
Jan 11, 2012 21.12 21.33 21.12 21.29 3,271,937 +0.04(+0.19%)
Jan 10, 2012 21.23 21.50 21.15 21.25 3,776,499 +0.14(+0.65%)
Jan 09, 2012 21.27 21.27 20.82 21.11 4,374,833 -0.01(-0.03%)
Jan 06, 2012 21.55 21.55 21.09 21.12 4,751,892 -0.42(-1.96%)
Jan 05, 2012 21.50 21.69 21.39 21.54 2,907,117 -0.01(-0.06%)
Jan 04, 2012 21.58 21.73 21.50 21.55 2,614,738 -0.25(-1.15%)
Dec 30, 2011 22.05 22.17 21.80 21.80 1,981,900 -0.30(-1.37%)
Dec 29, 2011 21.79 22.14 21.79 22.10 1,937,086 +0.35(+1.60%)
Dec 28, 2011 21.83 21.87 21.69 21.75 1,649,592 -0.11(-0.51%)
Dec 27, 2011 21.58 21.88 21.55 21.87 1,710,857 +0.26(+1.22%)
Dec 23, 2011 21.62 21.75 21.53 21.60 1,584,393 +0.15(+0.71%)
Dec 21, 2011 21.08 21.52 21.08 21.45 3,629,951 +0.34(+1.59%)
Dec 20, 2011 20.93 21.19 20.90 21.12 2,607,105 +0.39(+1.91%)
Dec 19, 2011 20.90 21.04 20.65 20.72 2,539,613 -0.14(-0.69%)
Dec 16, 2011 21.10 21.24 20.82 20.87 3,931,308 -0.18(-0.88%)
Dec 15, 2011 21.12 21.25 21.02 21.05 3,356,261 +0.21(+1.01%)
Dec 14, 2011 21.17 21.21 20.82 20.84 5,473,746 -0.34(-1.58%)
Dec 13, 2011 21.10 21.44 21.06 21.17 2,763,681 +0.19(+0.91%)
Dec 12, 2011 21.12 21.19 20.80 20.98 2,356,428 -0.29(-1.36%)
Dec 09, 2011 21.01 21.32 20.98 21.27 3,002,507 +0.38(+1.79%)
Dec 08, 2011 21.01 21.11 20.81 20.90 3,664,737 -0.24(-1.12%)
Dec 07, 2011 21.09 21.21 21.01 21.14 3,477,727 -0.12(-0.59%)
Dec 06, 2011 20.98 21.40 20.96 21.26 5,376,712 +0.33(+1.57%)
Dec 05, 2011 21.33 21.42 20.73 20.93 8,222,949 -0.17(-0.81%)
Dec 02, 2011 21.99 22.01 21.00 21.10 7,214,708 -0.80(-3.65%)
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.