Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.94 18.05 17.90 17.95 13,301,382 +0.03(+0.15%)
Feb 28, 2012 17.99 18.05 17.85 17.93 9,440,026 -0.06(-0.36%)
Feb 27, 2012 18.01 18.05 17.94 17.99 8,250,019 -0.06(-0.31%)
Feb 24, 2012 17.94 18.13 17.93 18.05 19,711,944 +0.11(+0.64%)
Feb 23, 2012 18.00 18.01 17.88 17.93 11,094,969 -0.07(-0.41%)
Feb 22, 2012 17.90 18.07 17.84 18.01 14,102,216 +0.12(+0.67%)
Feb 21, 2012 18.09 18.15 17.88 17.89 14,053,478 -0.16(-0.89%)
Feb 17, 2012 18.23 18.25 18.04 18.05 16,789,498 -0.11(-0.58%)
Feb 16, 2012 18.01 18.24 18.00 18.15 13,339,796 +0.19(+1.05%)
Feb 15, 2012 18.00 18.02 17.92 17.96 12,432,111 +0.03(+0.15%)
Feb 14, 2012 17.97 18.02 17.84 17.94 20,173,852 -0.09(-0.51%)
Feb 13, 2012 18.18 18.24 18.00 18.03 12,852,021 -0.04(-0.22%)
Feb 10, 2012 18.09 18.15 18.01 18.07 16,656,334 -0.10(-0.52%)
Feb 09, 2012 18.20 18.28 18.11 18.16 67,707,296 -0.07(-0.40%)
Feb 08, 2012 18.19 18.25 18.05 18.24 11,689,891 +0.08(+0.45%)
Feb 07, 2012 18.05 18.21 17.95 18.15 13,463,246 +0.08(+0.43%)
Feb 06, 2012 18.03 18.08 17.94 18.08 13,375,614 +0.06(+0.35%)
Feb 03, 2012 18.06 18.09 17.92 18.01 10,728,916 +0.04(+0.20%)
Feb 02, 2012 18.09 18.09 17.87 17.98 12,369,081 -0.05(-0.25%)
Feb 01, 2012 18.10 18.15 17.91 18.02 15,009,563 -0.02(-0.10%)
Jan 31, 2012 18.06 18.09 17.92 18.04 11,808,273 +0.03(+0.15%)
Jan 30, 2012 17.86 18.02 17.75 18.01 49,289,140 +0.08(+0.43%)
Jan 27, 2012 18.06 18.06 17.78 17.94 19,431,596 -0.20(-1.10%)
Jan 26, 2012 18.16 18.30 18.00 18.14 20,411,856 -0.01(-0.05%)
Jan 25, 2012 17.79 18.16 17.49 18.14 30,974,470 +0.36(+2.01%)
Jan 24, 2012 17.98 18.02 17.75 17.79 16,799,694 -0.28(-1.53%)
Jan 23, 2012 17.90 18.12 17.90 18.06 19,852,456 +0.21(+1.19%)
Jan 20, 2012 17.87 17.98 17.81 17.85 16,949,594 -0.06(-0.35%)
Jan 19, 2012 18.02 18.08 17.85 17.91 15,663,813 -0.04(-0.20%)
Jan 18, 2012 17.96 18.04 17.83 17.95 19,110,520 +0.01(+0.08%)
Jan 17, 2012 18.27 18.32 17.89 17.94 17,249,190 -0.09(-0.48%)
Jan 13, 2012 18.15 18.16 17.97 18.02 20,547,970 -0.20(-1.09%)
Jan 12, 2012 18.43 18.48 18.15 18.22 18,432,218 -0.15(-0.79%)
Jan 11, 2012 18.63 18.67 18.33 18.37 23,159,804 -0.28(-1.51%)
Jan 10, 2012 18.88 18.93 18.63 18.65 14,364,750 -0.13(-0.68%)
Jan 09, 2012 18.64 18.84 18.59 18.77 23,273,454 +0.14(+0.75%)
Jan 06, 2012 18.77 18.77 18.55 18.63 11,759,192 -0.07(-0.39%)
Jan 05, 2012 18.73 18.82 18.54 18.71 17,296,842 -0.06(-0.34%)
Jan 04, 2012 18.99 19.03 18.75 18.77 15,655,209 -0.90(-4.57%)
Dec 30, 2011 19.82 19.82 19.67 19.67 4,866,661 -0.15(-0.78%)
Dec 29, 2011 19.75 19.88 19.73 19.82 5,362,574 +0.10(+0.51%)
Dec 28, 2011 19.82 19.88 19.70 19.72 4,490,660 -0.09(-0.43%)
Dec 27, 2011 19.70 19.86 19.69 19.81 4,412,695 +0.07(+0.37%)
Dec 23, 2011 19.72 19.84 19.66 19.74 5,383,751 +0.06(+0.32%)
Dec 21, 2011 19.20 19.70 18.99 19.67 34,212,020 +0.48(+2.48%)
Dec 20, 2011 19.28 19.32 19.06 19.20 12,984,520 +0.13(+0.67%)
Dec 19, 2011 19.46 19.49 19.03 19.07 12,689,741 -0.36(-1.84%)
Dec 16, 2011 19.66 19.75 19.36 19.43 16,395,791 -0.19(-0.95%)
Dec 15, 2011 19.54 19.72 19.46 19.61 21,325,734 +0.14(+0.72%)
Dec 14, 2011 19.65 19.72 19.46 19.47 8,152,090 -0.17(-0.85%)
Dec 13, 2011 19.59 19.86 19.55 19.64 10,491,346 +0.11(+0.58%)
Dec 12, 2011 19.72 19.75 19.39 19.53 10,033,898 -0.24(-1.19%)
Dec 09, 2011 19.73 19.79 19.55 19.76 10,582,080 +0.25(+1.30%)
Dec 08, 2011 19.73 19.77 19.46 19.51 9,362,823 -0.28(-1.42%)
Dec 07, 2011 19.70 19.89 19.65 19.79 8,618,045 -0.04(-0.18%)
Dec 06, 2011 19.92 19.95 19.72 19.83 11,836,647 -0.00(-0.02%)
Dec 05, 2011 19.76 19.95 19.71 19.83 8,731,443 +0.18(+0.92%)
Dec 02, 2011 20.02 20.05 19.62 19.65 12,474,179 -0.33(-1.63%)
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.