Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 19.19 19.22 18.90 18.93 59,447,724 -0.25(-1.32%)
Feb 28, 2012 18.96 19.22 18.88 19.18 46,608,756 +0.25(+1.30%)
Feb 27, 2012 18.67 19.15 18.62 18.93 65,366,536 +0.13(+0.71%)
Feb 24, 2012 18.81 18.87 18.62 18.80 55,834,644 +0.03(+0.15%)
Feb 23, 2012 18.70 18.91 18.55 18.77 48,005,628 -0.05(-0.26%)
Feb 22, 2012 19.05 19.26 18.66 18.82 73,818,440 -0.30(-1.58%)
Feb 21, 2012 19.25 19.27 19.02 19.12 49,581,124 -0.15(-0.77%)
Feb 17, 2012 18.91 19.36 18.88 19.27 105,464,680 +0.38(+2.03%)
Feb 16, 2012 18.59 18.97 18.55 18.89 60,286,544 +0.17(+0.92%)
Feb 15, 2012 18.93 18.93 18.66 18.71 50,867,524 -0.14(-0.75%)
Feb 14, 2012 18.71 18.85 18.66 18.85 36,088,800 +0.06(+0.30%)
Feb 13, 2012 18.89 18.90 18.67 18.80 35,112,556 +0.00(+0.02%)
Feb 10, 2012 18.83 18.86 18.62 18.80 47,757,264 -0.12(-0.61%)
Feb 09, 2012 18.95 19.01 18.86 18.91 50,782,500 +0.01(+0.04%)
Feb 08, 2012 18.77 19.00 18.74 18.90 52,635,144 +0.15(+0.79%)
Feb 07, 2012 18.75 18.83 18.60 18.76 47,013,772 -0.06(-0.30%)
Feb 06, 2012 18.69 18.82 18.56 18.81 52,227,892 -0.01(-0.07%)
Feb 03, 2012 18.77 18.97 18.71 18.83 59,929,280 +0.32(+1.75%)
Feb 02, 2012 18.57 18.68 18.48 18.50 49,779,184 -0.04(-0.23%)
Feb 01, 2012 18.68 18.75 18.52 18.54 66,329,588 +0.09(+0.49%)
Jan 31, 2012 18.71 18.72 18.36 18.45 64,885,168 -0.22(-1.20%)
Jan 30, 2012 18.52 18.72 18.35 18.68 86,823,496 +0.01(+0.04%)
Jan 27, 2012 18.62 18.75 18.57 18.67 72,428,104 -0.01(-0.07%)
Jan 26, 2012 18.82 18.86 18.58 18.68 88,281,032 -0.10(-0.56%)
Jan 25, 2012 18.75 18.82 18.51 18.79 78,378,304 +0.00(+0.02%)
Jan 24, 2012 18.65 18.85 18.59 18.79 80,467,632 +0.13(+0.69%)
Jan 23, 2012 18.41 18.78 18.40 18.66 99,734,768 +0.23(+1.25%)
Jan 20, 2012 18.07 18.49 17.81 18.43 145,002,896 +0.52(+2.93%)
Jan 19, 2012 17.83 17.94 17.72 17.90 92,928,232 +0.17(+0.95%)
Jan 18, 2012 17.55 17.80 17.47 17.73 89,746,552 +0.24(+1.40%)
Jan 17, 2012 17.59 17.74 17.44 17.49 86,521,352 -0.07(-0.40%)
Jan 13, 2012 17.94 17.96 17.53 17.56 90,649,664 -0.43(-2.37%)
Jan 12, 2012 18.06 18.09 17.84 17.99 63,595,468 -0.03(-0.19%)
Jan 11, 2012 17.76 18.08 17.70 18.02 81,848,568 +0.15(+0.82%)
Jan 10, 2012 17.96 18.10 17.82 17.87 58,764,592 +0.09(+0.49%)
Jan 09, 2012 17.74 17.85 17.62 17.79 67,950,528 +0.15(+0.85%)
Jan 06, 2012 17.61 17.74 17.47 17.64 52,034,372 -0.10(-0.59%)
Jan 05, 2012 17.50 17.78 17.45 17.74 70,854,272 +0.20(+1.16%)
Jan 04, 2012 17.16 17.55 17.13 17.54 68,008,248 +0.60(+3.55%)
Dec 30, 2011 17.15 17.20 16.94 16.94 31,081,716 -0.21(-1.22%)
Dec 29, 2011 17.02 17.17 16.96 17.15 31,824,174 +0.23(+1.34%)
Dec 28, 2011 17.13 17.15 16.89 16.92 33,920,988 -0.23(-1.36%)
Dec 27, 2011 17.08 17.25 17.04 17.15 34,535,384 +0.11(+0.66%)
Dec 23, 2011 16.85 17.04 16.79 17.04 35,554,232 +0.50(+3.04%)
Dec 21, 2011 16.73 16.83 16.37 16.54 64,721,480 -0.11(-0.67%)
Dec 20, 2011 16.41 16.75 16.37 16.65 65,142,344 +0.52(+3.23%)
Dec 19, 2011 16.34 16.40 16.10 16.13 60,473,888 -0.09(-0.58%)
Dec 16, 2011 16.39 16.69 16.22 16.23 135,392,944 -0.06(-0.34%)
Dec 15, 2011 16.47 16.53 16.24 16.28 55,368,140 +0.00(+0.00%)
Dec 14, 2011 16.40 16.46 16.16 16.28 80,738,144 -0.17(-1.06%)
Dec 13, 2011 16.80 16.81 16.36 16.46 112,384,864 -0.31(-1.83%)
Dec 12, 2011 16.89 16.97 16.49 16.76 135,703,824 -0.71(-4.04%)
Dec 09, 2011 17.05 17.53 17.03 17.47 63,098,292 +0.21(+1.21%)
Dec 08, 2011 17.78 17.83 17.20 17.26 82,857,888 -0.66(-3.70%)
Dec 07, 2011 17.69 18.01 17.55 17.92 78,440,112 +0.22(+1.22%)
Dec 06, 2011 17.52 17.80 17.46 17.71 70,881,800 +0.24(+1.36%)
Dec 05, 2011 17.48 17.60 17.32 17.47 60,838,032 +0.26(+1.50%)
Dec 02, 2011 17.47 17.56 17.18 17.21 59,398,536 -0.20(-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.