Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.65 21.82 21.63 21.77 1,201,860 +0.23(+1.09%)
Feb 28, 2012 21.48 21.59 21.43 21.54 799,370 +0.11(+0.52%)
Feb 27, 2012 21.27 21.44 21.22 21.43 978,091 +0.10(+0.47%)
Feb 24, 2012 21.33 21.39 21.27 21.33 1,025,092 +0.01(+0.02%)
Feb 23, 2012 21.42 21.45 21.26 21.32 1,072,316 -0.07(-0.35%)
Feb 22, 2012 21.19 21.43 21.12 21.40 988,720 +0.16(+0.75%)
Feb 21, 2012 21.33 21.53 21.19 21.24 1,280,956 +0.00(+0.00%)
Feb 17, 2012 21.30 21.36 21.16 21.24 914,932 -0.04(-0.20%)
Feb 16, 2012 20.93 21.33 20.89 21.28 1,164,717 +0.31(+1.50%)
Feb 15, 2012 21.09 21.15 20.93 20.96 2,705,816 -0.02(-0.10%)
Feb 14, 2012 20.96 21.04 20.83 20.99 2,304,445 -0.03(-0.13%)
Feb 13, 2012 21.02 21.17 20.91 21.01 1,445,370 +0.13(+0.61%)
Feb 10, 2012 20.99 21.05 20.77 20.88 1,579,122 -0.28(-1.33%)
Feb 09, 2012 21.68 21.71 21.03 21.17 3,445,661 -0.65(-2.98%)
Feb 08, 2012 21.71 21.87 21.69 21.82 1,114,455 +0.11(+0.49%)
Feb 07, 2012 21.64 21.77 21.40 21.71 857,396 +0.03(+0.15%)
Feb 06, 2012 21.53 21.70 21.44 21.68 1,073,610 +0.07(+0.34%)
Feb 03, 2012 21.75 21.77 21.37 21.60 2,018,987 -0.06(-0.29%)
Feb 02, 2012 21.71 21.79 21.57 21.67 1,402,428 +0.01(+0.02%)
Feb 01, 2012 21.80 21.87 21.60 21.66 1,497,423 -0.05(-0.22%)
Jan 31, 2012 21.63 21.74 21.44 21.71 925,877 +0.17(+0.79%)
Jan 30, 2012 21.38 21.56 21.22 21.54 1,753,334 +0.04(+0.17%)
Jan 27, 2012 21.37 21.65 21.28 21.50 1,299,349 +0.13(+0.60%)
Jan 26, 2012 21.79 21.82 21.34 21.37 2,204,340 -0.34(-1.54%)
Jan 25, 2012 21.78 21.80 21.52 21.71 1,477,111 -0.22(-1.00%)
Jan 24, 2012 22.00 22.04 21.82 21.93 748,676 -0.15(-0.67%)
Jan 23, 2012 22.28 22.34 21.99 22.08 1,059,641 -0.06(-0.29%)
Jan 20, 2012 22.07 22.17 21.99 22.14 697,034 +0.01(+0.05%)
Jan 19, 2012 22.32 22.33 22.04 22.13 1,072,013 -0.12(-0.55%)
Jan 18, 2012 22.11 22.35 22.10 22.25 729,730 +0.11(+0.48%)
Jan 17, 2012 22.16 22.31 22.02 22.15 796,861 +0.10(+0.43%)
Jan 13, 2012 21.99 22.11 21.82 22.05 903,513 -0.10(-0.46%)
Jan 12, 2012 22.06 22.18 21.89 22.15 780,969 +0.19(+0.87%)
Jan 11, 2012 21.88 22.01 21.79 21.96 910,615 +0.06(+0.29%)
Jan 10, 2012 21.95 22.10 21.88 21.90 1,175,689 +0.08(+0.37%)
Jan 09, 2012 21.69 21.86 21.59 21.82 1,004,143 +0.15(+0.69%)
Jan 06, 2012 22.08 22.08 21.63 21.67 1,629,913 -0.51(-2.28%)
Jan 05, 2012 22.10 22.28 21.84 22.17 1,610,810 -0.04(-0.19%)
Jan 04, 2012 22.16 22.29 21.99 22.21 2,416,643 +0.04(+0.19%)
Dec 30, 2011 21.95 22.21 21.88 22.17 1,160,126 +0.29(+1.34%)
Dec 29, 2011 21.67 21.89 21.63 21.88 783,157 +0.28(+1.31%)
Dec 28, 2011 21.79 21.92 21.48 21.60 938,360 -0.24(-1.12%)
Dec 27, 2011 21.69 21.88 21.57 21.84 566,356 +0.16(+0.74%)
Dec 23, 2011 21.69 21.84 21.66 21.68 834,714 +0.30(+1.42%)
Dec 21, 2011 21.08 21.41 21.03 21.38 1,239,220 +0.34(+1.62%)
Dec 20, 2011 21.07 21.23 20.99 21.04 816,193 +0.22(+1.07%)
Dec 19, 2011 20.85 20.97 20.80 20.82 938,945 +0.05(+0.26%)
Dec 16, 2011 20.80 20.95 20.65 20.76 1,459,958 -0.04(-0.20%)
Dec 15, 2011 20.88 21.05 20.76 20.80 1,702,479 +0.12(+0.57%)
Dec 14, 2011 20.92 21.03 20.58 20.69 1,530,544 -0.35(-1.67%)
Dec 13, 2011 21.20 21.30 20.96 21.04 1,227,410 -0.07(-0.31%)
Dec 12, 2011 20.89 21.17 20.78 21.10 1,257,891 +0.09(+0.43%)
Dec 09, 2011 20.96 21.10 20.68 21.02 1,896,549 +0.16(+0.78%)
Dec 08, 2011 20.92 20.99 20.77 20.85 1,511,644 -0.03(-0.15%)
Dec 07, 2011 20.74 20.93 20.60 20.88 1,324,648 +0.09(+0.43%)
Dec 06, 2011 20.83 20.84 20.72 20.79 1,214,380 +0.05(+0.23%)
Dec 05, 2011 20.99 21.02 20.61 20.75 1,407,692 -0.06(-0.28%)
Dec 02, 2011 20.66 20.87 20.58 20.81 1,291,290 +0.21(+1.02%)
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.