Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.46 25.55 25.24 25.35 74,284,288 -0.10(-0.41%)
Feb 28, 2012 25.08 25.50 25.06 25.45 56,620,604 +0.42(+1.66%)
Feb 27, 2012 24.95 25.16 24.84 25.04 43,282,976 -0.10(-0.41%)
Feb 24, 2012 25.14 25.16 24.95 25.14 44,551,088 +0.09(+0.35%)
Feb 23, 2012 24.92 25.23 24.76 25.05 43,870,856 +0.08(+0.32%)
Feb 22, 2012 25.12 25.30 24.90 24.97 61,656,116 -0.14(-0.54%)
Feb 21, 2012 24.90 25.24 24.88 25.11 63,649,280 +0.15(+0.61%)
Feb 17, 2012 24.92 25.01 24.72 24.96 87,706,168 -0.03(-0.11%)
Feb 16, 2012 24.21 25.20 24.20 24.98 118,570,840 +0.99(+4.11%)
Feb 15, 2012 24.22 24.27 23.98 24.00 54,233,952 -0.16(-0.66%)
Feb 14, 2012 24.22 24.32 23.84 24.16 74,687,104 -0.10(-0.43%)
Feb 13, 2012 24.30 24.41 24.14 24.26 41,994,784 +0.07(+0.28%)
Feb 10, 2012 24.31 24.44 24.09 24.19 56,224,956 -0.22(-0.89%)
Feb 09, 2012 24.34 24.44 24.18 24.41 63,595,428 +0.09(+0.36%)
Feb 08, 2012 24.01 24.33 23.98 24.32 62,593,216 +0.25(+1.02%)
Feb 07, 2012 23.92 24.19 23.84 24.08 49,462,044 +0.12(+0.50%)
Feb 06, 2012 23.83 23.98 23.78 23.96 35,338,652 -0.03(-0.13%)
Feb 03, 2012 23.91 24.12 23.87 23.99 52,744,384 +0.23(+0.97%)
Feb 02, 2012 23.72 23.94 23.57 23.76 65,825,360 +0.05(+0.20%)
Feb 01, 2012 23.63 23.84 23.61 23.71 84,966,392 +0.29(+1.22%)
Jan 31, 2012 23.53 23.56 23.19 23.43 63,950,660 -0.06(-0.27%)
Jan 30, 2012 22.98 23.50 22.87 23.49 64,257,288 +0.30(+1.30%)
Jan 27, 2012 23.36 23.43 23.14 23.19 55,700,380 -0.21(-0.92%)
Jan 26, 2012 23.49 23.56 23.32 23.40 61,892,040 -0.05(-0.20%)
Jan 25, 2012 23.06 23.52 23.06 23.45 74,638,464 +0.17(+0.75%)
Jan 24, 2012 23.38 23.46 23.15 23.28 65,143,820 -0.31(-1.31%)
Jan 23, 2012 23.44 23.76 23.29 23.59 95,890,776 +0.02(+0.07%)
Jan 20, 2012 22.86 23.59 22.81 23.57 209,113,712 +1.26(+5.65%)
Jan 19, 2012 22.34 22.56 22.24 22.31 93,221,328 -0.09(-0.39%)
Jan 18, 2012 22.46 22.53 22.19 22.40 81,732,040 -0.02(-0.09%)
Jan 17, 2012 22.53 22.73 22.35 22.42 91,237,576 +0.00(+0.02%)
Jan 13, 2012 22.16 22.41 22.05 22.41 75,885,776 +0.20(+0.89%)
Jan 12, 2012 22.11 22.23 21.93 22.21 62,229,384 +0.22(+1.01%)
Jan 11, 2012 21.76 22.20 21.71 21.99 82,663,848 -0.10(-0.43%)
Jan 10, 2012 22.16 22.33 22.02 22.09 75,617,888 +0.08(+0.36%)
Jan 09, 2012 22.25 22.29 21.99 22.01 75,257,520 -0.29(-1.30%)
Jan 06, 2012 21.84 22.36 21.84 22.30 125,364,528 +0.34(+1.54%)
Jan 05, 2012 21.72 22.00 21.65 21.96 70,688,256 +0.22(+1.02%)
Jan 04, 2012 21.28 21.79 21.25 21.74 101,486,920 +1.14(+5.55%)
Dec 30, 2011 20.64 20.72 20.56 20.60 34,531,936 -0.05(-0.23%)
Dec 29, 2011 20.59 20.67 20.52 20.64 28,339,502 +0.16(+0.77%)
Dec 28, 2011 20.71 20.75 20.44 20.48 37,549,688 -0.17(-0.85%)
Dec 27, 2011 20.60 20.74 20.57 20.66 26,814,192 +0.01(+0.04%)
Dec 23, 2011 20.56 20.66 20.41 20.65 29,249,916 +0.21(+1.05%)
Dec 21, 2011 20.64 20.78 20.18 20.44 80,826,248 -0.21(-1.02%)
Dec 20, 2011 20.52 20.71 20.48 20.65 76,550,280 +0.39(+1.94%)
Dec 19, 2011 20.64 20.72 20.20 20.25 65,852,204 -0.37(-1.81%)
Dec 16, 2011 20.37 20.76 20.33 20.63 127,823,192 +0.35(+1.72%)
Dec 15, 2011 20.41 20.53 20.26 20.28 58,240,272 -0.02(-0.12%)
Dec 14, 2011 20.41 20.52 20.29 20.30 60,408,856 -0.13(-0.66%)
Dec 13, 2011 20.43 20.71 20.35 20.44 68,780,992 +0.20(+0.98%)
Dec 12, 2011 20.16 20.29 20.06 20.24 48,949,712 -0.15(-0.74%)
Dec 09, 2011 20.25 20.52 20.23 20.39 67,800,568 +0.24(+1.18%)
Dec 08, 2011 20.21 20.41 20.13 20.15 76,255,232 -0.16(-0.78%)
Dec 07, 2011 20.37 20.44 20.10 20.31 78,989,112 -0.05(-0.23%)
Dec 06, 2011 20.48 20.52 20.32 20.36 58,169,328 -0.03(-0.16%)
Dec 05, 2011 20.45 20.47 20.23 20.39 71,599,600 +0.38(+1.90%)
Dec 02, 2011 20.30 20.33 19.96 20.01 65,915,980 -0.05(-0.24%)
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.