Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.99 19.02 18.70 18.73 60,072,332 -0.25(-1.32%)
Feb 28, 2012 18.76 19.02 18.69 18.98 47,098,468 +0.24(+1.30%)
Feb 27, 2012 18.48 18.95 18.43 18.74 66,053,332 +0.13(+0.71%)
Feb 24, 2012 18.62 18.67 18.43 18.60 56,421,288 +0.03(+0.15%)
Feb 23, 2012 18.51 18.71 18.36 18.58 48,510,016 -0.05(-0.26%)
Feb 22, 2012 18.86 19.06 18.47 18.62 74,594,040 -0.30(-1.58%)
Feb 21, 2012 19.05 19.07 18.82 18.92 50,102,064 -0.15(-0.77%)
Feb 17, 2012 18.71 19.16 18.69 19.07 106,572,784 +0.38(+2.03%)
Feb 16, 2012 18.39 18.78 18.36 18.69 60,919,964 +0.17(+0.92%)
Feb 15, 2012 18.73 18.73 18.46 18.52 51,401,984 -0.14(-0.75%)
Feb 14, 2012 18.51 18.66 18.46 18.66 36,467,976 +0.06(+0.30%)
Feb 13, 2012 18.69 18.70 18.48 18.60 35,481,480 +0.00(+0.02%)
Feb 10, 2012 18.63 18.67 18.43 18.60 48,259,040 -0.12(-0.61%)
Feb 09, 2012 18.75 18.81 18.66 18.71 51,316,064 +0.01(+0.04%)
Feb 08, 2012 18.58 18.81 18.54 18.71 53,188,176 +0.15(+0.79%)
Feb 07, 2012 18.55 18.63 18.41 18.56 47,507,740 -0.06(-0.30%)
Feb 06, 2012 18.50 18.62 18.37 18.62 52,776,644 -0.01(-0.08%)
Feb 03, 2012 18.58 18.78 18.52 18.63 60,558,948 +0.32(+1.75%)
Feb 02, 2012 18.38 18.48 18.29 18.31 50,302,228 -0.04(-0.23%)
Feb 01, 2012 18.48 18.55 18.32 18.35 67,026,536 +0.09(+0.49%)
Jan 31, 2012 18.52 18.52 18.17 18.26 65,566,936 -0.22(-1.20%)
Jan 30, 2012 18.32 18.52 18.16 18.48 87,735,776 +0.01(+0.04%)
Jan 27, 2012 18.43 18.55 18.38 18.48 73,189,128 -0.01(-0.08%)
Jan 26, 2012 18.63 18.66 18.39 18.49 89,208,632 -0.10(-0.56%)
Jan 25, 2012 18.55 18.63 18.32 18.59 79,201,856 +0.00(+0.02%)
Jan 24, 2012 18.46 18.65 18.39 18.59 81,313,128 +0.13(+0.69%)
Jan 23, 2012 18.21 18.59 18.21 18.46 100,782,720 +0.23(+1.25%)
Jan 20, 2012 17.88 18.30 17.63 18.23 146,526,496 +0.52(+2.93%)
Jan 19, 2012 17.64 17.75 17.54 17.72 93,904,656 +0.17(+0.95%)
Jan 18, 2012 17.37 17.61 17.29 17.55 90,689,552 +0.24(+1.40%)
Jan 17, 2012 17.40 17.56 17.26 17.31 87,430,464 -0.07(-0.40%)
Jan 13, 2012 17.76 17.78 17.35 17.38 91,602,152 -0.42(-2.37%)
Jan 12, 2012 17.87 17.90 17.65 17.80 64,263,684 -0.03(-0.19%)
Jan 11, 2012 17.58 17.90 17.52 17.83 82,708,576 +0.15(+0.82%)
Jan 10, 2012 17.77 17.92 17.63 17.69 59,382,052 +0.09(+0.49%)
Jan 09, 2012 17.56 17.67 17.43 17.60 68,664,504 +0.15(+0.85%)
Jan 06, 2012 17.43 17.56 17.29 17.45 52,581,112 -0.10(-0.59%)
Jan 05, 2012 17.32 17.59 17.27 17.56 71,598,760 +0.20(+1.15%)
Jan 04, 2012 16.98 17.37 16.96 17.36 68,722,840 +0.59(+3.55%)
Dec 30, 2011 16.97 17.02 16.76 16.76 31,408,302 -0.21(-1.22%)
Dec 29, 2011 16.84 16.99 16.78 16.97 32,158,560 +0.22(+1.34%)
Dec 28, 2011 16.95 16.98 16.71 16.74 34,277,408 -0.23(-1.36%)
Dec 27, 2011 16.90 17.07 16.87 16.98 34,898,260 +0.11(+0.66%)
Dec 23, 2011 16.68 16.87 16.62 16.87 35,927,812 +0.50(+3.04%)
Dec 21, 2011 16.55 16.65 16.20 16.37 65,401,532 -0.11(-0.67%)
Dec 20, 2011 16.24 16.58 16.20 16.48 65,826,812 +0.52(+3.23%)
Dec 19, 2011 16.17 16.23 15.93 15.96 61,109,308 -0.09(-0.58%)
Dec 16, 2011 16.22 16.51 16.05 16.06 136,815,568 -0.06(-0.34%)
Dec 15, 2011 16.30 16.36 16.07 16.11 55,949,908 +0.00(+0.00%)
Dec 14, 2011 16.23 16.29 15.99 16.11 81,586,488 -0.17(-1.06%)
Dec 13, 2011 16.62 16.63 16.19 16.29 113,565,728 -0.30(-1.83%)
Dec 12, 2011 16.71 16.79 16.32 16.59 137,129,712 -0.70(-4.04%)
Dec 09, 2011 16.87 17.35 16.85 17.29 63,761,288 +0.21(+1.21%)
Dec 08, 2011 17.59 17.65 17.02 17.08 83,728,504 -0.66(-3.70%)
Dec 07, 2011 17.51 17.82 17.37 17.74 79,264,304 +0.21(+1.22%)
Dec 06, 2011 17.34 17.61 17.28 17.52 71,626,576 +0.24(+1.36%)
Dec 05, 2011 17.30 17.42 17.14 17.29 61,477,276 +0.26(+1.50%)
Dec 02, 2011 17.29 17.37 17.00 17.03 60,022,656 -0.19(-1.12%)
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.