Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.49 18.61 18.16 18.18 1,893,740 -0.28(-1.50%)
Feb 28, 2012 18.64 18.74 18.33 18.46 1,670,591 -0.19(-1.01%)
Feb 27, 2012 18.51 18.88 18.37 18.65 2,698,806 -0.17(-0.92%)
Feb 24, 2012 18.75 19.08 18.73 18.82 1,899,440 +0.09(+0.50%)
Feb 23, 2012 18.80 18.96 18.60 18.73 2,454,601 +0.02(+0.09%)
Feb 22, 2012 19.19 19.20 18.62 18.71 2,279,088 -0.46(-2.42%)
Feb 21, 2012 19.29 19.41 18.99 19.17 1,802,941 -0.02(-0.13%)
Feb 17, 2012 19.17 19.62 19.01 19.20 2,207,537 +0.01(+0.05%)
Feb 16, 2012 18.30 19.23 18.27 19.19 2,643,985 +0.63(+3.39%)
Feb 15, 2012 18.72 18.89 18.50 18.56 2,698,970 -0.09(-0.47%)
Feb 14, 2012 18.81 18.83 18.49 18.65 2,026,545 -0.29(-1.52%)
Feb 13, 2012 18.67 19.02 18.62 18.94 2,072,902 +0.41(+2.21%)
Feb 10, 2012 17.94 18.78 17.94 18.52 3,863,284 +0.00(+0.03%)
Feb 09, 2012 17.96 18.64 17.51 18.52 2,854,736 +0.54(+3.00%)
Feb 08, 2012 18.22 18.25 17.84 17.98 2,842,684 -0.15(-0.84%)
Feb 07, 2012 18.22 18.24 18.05 18.13 2,209,613 -0.12(-0.65%)
Feb 06, 2012 18.21 18.41 18.13 18.25 2,201,479 -0.05(-0.30%)
Feb 03, 2012 17.87 18.47 17.71 18.31 3,990,272 +0.73(+4.16%)
Feb 02, 2012 17.61 17.71 17.38 17.58 1,871,543 -0.01(-0.07%)
Feb 01, 2012 17.10 17.82 16.99 17.59 2,536,443 +0.28(+1.61%)
Jan 31, 2012 17.50 17.60 17.16 17.31 2,245,865 -0.10(-0.56%)
Jan 30, 2012 17.05 17.46 16.98 17.41 1,766,966 +0.11(+0.65%)
Jan 27, 2012 17.20 17.37 17.13 17.29 2,048,484 +0.04(+0.26%)
Jan 26, 2012 17.48 17.50 17.01 17.25 2,587,599 -0.16(-0.94%)
Jan 25, 2012 16.80 17.46 16.59 17.41 3,066,880 +0.63(+3.78%)
Jan 24, 2012 17.22 17.68 16.70 16.78 6,341,278 +0.27(+1.63%)
Jan 23, 2012 16.75 16.87 16.45 16.51 1,578,737 -0.14(-0.84%)
Jan 20, 2012 16.79 16.98 16.58 16.65 2,211,809 -0.19(-1.11%)
Jan 19, 2012 16.52 17.04 16.39 16.84 4,040,921 +0.35(+2.13%)
Jan 18, 2012 15.50 16.59 15.22 16.49 5,995,027 +0.19(+1.18%)
Jan 17, 2012 16.30 16.56 16.25 16.30 2,394,712 +0.06(+0.38%)
Jan 13, 2012 16.19 16.32 16.09 16.23 2,142,104 -0.16(-0.99%)
Jan 12, 2012 16.41 16.47 16.21 16.39 4,017,827 -0.00(-0.03%)
Jan 11, 2012 16.25 16.49 16.25 16.40 2,615,243 -0.19(-1.14%)
Jan 10, 2012 16.50 16.70 16.46 16.59 2,066,683 +0.39(+2.41%)
Jan 09, 2012 16.27 16.36 15.95 16.20 4,869,632 -0.06(-0.35%)
Jan 06, 2012 16.15 16.40 16.10 16.26 2,505,597 +0.11(+0.68%)
Jan 05, 2012 15.65 16.17 15.55 16.15 2,458,375 +0.38(+2.40%)
Jan 04, 2012 15.53 15.81 15.47 15.77 1,419,158 +0.79(+5.24%)
Dec 30, 2011 14.98 15.17 14.98 14.98 718,348 +0.00(+0.03%)
Dec 29, 2011 14.78 15.13 14.76 14.98 1,305,851 +0.27(+1.83%)
Dec 28, 2011 15.05 15.08 14.56 14.71 1,399,865 -0.31(-2.07%)
Dec 27, 2011 15.10 15.16 14.87 15.02 1,324,094 -0.19(-1.24%)
Dec 23, 2011 15.20 15.31 15.09 15.21 1,885,594 +0.49(+3.31%)
Dec 21, 2011 14.69 14.90 14.50 14.72 2,231,500 +0.06(+0.42%)
Dec 20, 2011 14.39 14.87 14.34 14.66 1,435,639 +0.60(+4.30%)
Dec 19, 2011 14.31 14.46 14.00 14.06 1,336,021 -0.25(-1.74%)
Dec 16, 2011 14.36 14.53 14.21 14.30 3,347,131 +0.09(+0.63%)
Dec 15, 2011 14.46 14.51 14.13 14.21 2,583,777 -0.09(-0.61%)
Dec 14, 2011 14.83 14.83 14.26 14.30 3,362,047 -0.69(-4.61%)
Dec 13, 2011 15.43 15.59 14.82 14.99 2,557,743 -0.25(-1.61%)
Dec 12, 2011 15.18 15.27 15.03 15.24 1,713,038 -0.25(-1.60%)
Dec 09, 2011 15.05 15.61 15.04 15.49 1,580,771 +0.52(+3.48%)
Dec 08, 2011 15.30 15.56 14.89 14.96 2,577,416 -0.54(-3.51%)
Dec 07, 2011 15.44 15.68 15.27 15.51 1,629,209 -0.09(-0.59%)
Dec 06, 2011 15.72 15.74 15.45 15.60 1,702,902 -0.16(-1.01%)
Dec 05, 2011 15.71 16.10 15.63 15.76 1,522,834 +0.39(+2.52%)
Dec 02, 2011 15.57 15.86 15.30 15.37 2,506,059 -0.09(-0.58%)
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.