Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.01 25.07 24.59 24.66 12,774,143 -0.36(-1.42%)
Feb 28, 2012 24.86 25.07 24.71 25.02 17,041,904 +0.16(+0.63%)
Feb 27, 2012 25.06 25.10 24.84 24.86 26,189,728 +0.29(+1.17%)
Feb 24, 2012 24.85 24.85 24.57 24.57 14,585,284 -0.15(-0.59%)
Feb 23, 2012 24.45 24.79 24.40 24.72 16,325,865 +0.21(+0.85%)
Feb 22, 2012 24.58 24.61 24.44 24.51 38,476,816 -0.15(-0.61%)
Feb 21, 2012 24.81 24.97 24.58 24.66 16,180,376 -0.24(-0.97%)
Feb 17, 2012 24.36 24.93 24.28 24.90 23,220,408 +0.51(+2.08%)
Feb 16, 2012 24.14 24.42 24.07 24.39 10,537,988 +0.36(+1.50%)
Feb 15, 2012 24.13 24.17 23.97 24.03 14,464,591 -0.02(-0.07%)
Feb 14, 2012 24.34 24.45 23.99 24.05 23,687,640 -0.47(-1.90%)
Feb 13, 2012 24.35 24.56 24.18 24.51 18,676,466 +0.53(+2.20%)
Feb 10, 2012 24.00 24.12 23.91 23.99 20,829,384 -0.22(-0.90%)
Feb 09, 2012 24.46 24.47 24.15 24.20 16,344,917 -0.10(-0.43%)
Feb 08, 2012 24.02 24.37 24.00 24.31 23,919,478 +0.19(+0.79%)
Feb 07, 2012 23.92 24.17 23.64 24.12 21,976,680 -0.14(-0.58%)
Feb 06, 2012 23.87 24.28 23.78 24.26 16,976,382 +0.16(+0.64%)
Feb 03, 2012 23.57 24.20 23.56 24.10 23,334,034 +0.54(+2.28%)
Feb 02, 2012 23.42 23.63 23.40 23.56 14,518,418 -0.01(-0.04%)
Feb 01, 2012 23.76 23.85 23.57 23.57 22,999,566 -0.19(-0.78%)
Jan 31, 2012 23.23 23.82 23.06 23.76 45,146,360 +0.92(+4.01%)
Jan 30, 2012 22.21 22.85 22.17 22.84 20,831,858 +0.23(+1.01%)
Jan 27, 2012 22.68 22.86 22.59 22.61 16,966,096 -0.55(-2.39%)
Jan 26, 2012 23.28 23.34 23.13 23.17 12,910,448 -0.07(-0.29%)
Jan 25, 2012 22.96 23.26 22.82 23.24 11,297,375 +0.10(+0.45%)
Jan 24, 2012 23.03 23.16 22.91 23.13 11,856,082 +0.04(+0.16%)
Jan 23, 2012 23.01 23.15 22.94 23.10 12,470,209 +0.32(+1.39%)
Jan 20, 2012 22.58 22.79 22.52 22.78 17,558,816 -0.36(-1.54%)
Jan 19, 2012 23.19 23.23 23.04 23.14 14,468,256 +0.08(+0.34%)
Jan 18, 2012 22.87 23.08 22.83 23.06 10,826,358 +0.17(+0.72%)
Jan 17, 2012 23.12 23.14 22.76 22.89 11,459,675 +0.24(+1.07%)
Jan 13, 2012 22.50 22.68 22.44 22.65 9,105,342 -0.22(-0.97%)
Jan 12, 2012 22.72 22.98 22.72 22.87 11,329,781 +0.07(+0.32%)
Jan 11, 2012 22.62 22.82 22.55 22.80 12,419,209 -0.17(-0.74%)
Jan 10, 2012 23.14 23.16 22.95 22.97 12,969,200 +0.17(+0.73%)
Jan 09, 2012 22.78 22.82 22.64 22.81 7,035,618 -0.01(-0.02%)
Jan 06, 2012 23.07 23.08 22.73 22.81 11,548,222 -0.09(-0.38%)
Jan 05, 2012 22.90 22.99 22.80 22.90 10,764,567 -0.26(-1.12%)
Jan 04, 2012 23.01 23.17 22.87 23.16 13,301,988 +1.04(+4.70%)
Dec 30, 2011 22.06 22.16 22.05 22.12 5,004,169 +0.06(+0.26%)
Dec 29, 2011 21.91 22.09 21.86 22.06 5,289,581 +0.14(+0.64%)
Dec 28, 2011 22.22 22.27 21.91 21.92 5,548,898 -0.40(-1.81%)
Dec 27, 2011 22.29 22.49 22.26 22.32 4,362,432 -0.07(-0.32%)
Dec 23, 2011 22.31 22.41 22.20 22.40 5,701,104 +0.80(+3.69%)
Dec 21, 2011 21.47 21.68 21.33 21.60 11,966,825 -0.08(-0.36%)
Dec 20, 2011 21.33 21.73 21.33 21.68 10,255,674 +0.72(+3.46%)
Dec 19, 2011 21.07 21.30 20.91 20.95 12,077,330 -0.47(-2.17%)
Dec 16, 2011 21.45 21.61 21.35 21.42 11,505,258 +0.00(+0.00%)
Dec 15, 2011 21.63 21.81 21.37 21.42 12,468,247 +0.15(+0.71%)
Dec 14, 2011 21.40 21.48 21.09 21.27 11,962,846 -0.27(-1.27%)
Dec 13, 2011 21.90 22.14 21.36 21.54 12,109,606 -0.10(-0.48%)
Dec 12, 2011 21.76 21.77 21.47 21.65 9,763,376 -0.46(-2.06%)
Dec 09, 2011 21.81 22.19 21.78 22.10 10,363,013 +0.33(+1.52%)
Dec 08, 2011 21.89 22.00 21.72 21.77 10,152,122 -0.50(-2.23%)
Dec 07, 2011 22.49 22.53 22.19 22.27 12,874,280 -0.27(-1.22%)
Dec 06, 2011 22.67 22.73 22.50 22.54 9,677,882 -0.01(-0.02%)
Dec 05, 2011 22.86 22.90 22.43 22.55 12,103,958 +0.14(+0.65%)
Dec 02, 2011 22.49 22.71 22.34 22.40 11,851,775 +0.28(+1.26%)
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.