Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.79 17.91 17.48 17.50 1,968,035 -0.27(-1.49%)
Feb 28, 2012 17.94 18.03 17.64 17.76 1,736,131 -0.18(-1.01%)
Feb 27, 2012 17.81 18.17 17.67 17.94 2,804,685 -0.17(-0.92%)
Feb 24, 2012 18.04 18.36 18.03 18.11 1,973,959 +0.09(+0.50%)
Feb 23, 2012 18.09 18.24 17.90 18.02 2,550,900 +0.02(+0.09%)
Feb 22, 2012 18.46 18.48 17.91 18.00 2,368,501 -0.45(-2.42%)
Feb 21, 2012 18.56 18.68 18.28 18.45 1,873,673 -0.02(-0.13%)
Feb 17, 2012 18.44 18.88 18.30 18.47 2,294,143 +0.01(+0.05%)
Feb 16, 2012 17.61 18.51 17.58 18.46 2,747,713 +0.61(+3.39%)
Feb 15, 2012 18.01 18.17 17.80 17.86 2,804,856 -0.08(-0.47%)
Feb 14, 2012 18.10 18.12 17.79 17.94 2,106,050 -0.28(-1.52%)
Feb 13, 2012 17.96 18.31 17.91 18.22 2,154,226 +0.39(+2.21%)
Feb 10, 2012 17.26 18.07 17.26 17.83 4,014,848 +0.00(+0.03%)
Feb 09, 2012 17.28 17.94 16.85 17.82 2,966,733 +0.52(+3.00%)
Feb 08, 2012 17.53 17.56 17.17 17.30 2,954,208 -0.15(-0.84%)
Feb 07, 2012 17.54 17.56 17.37 17.45 2,296,300 -0.11(-0.65%)
Feb 06, 2012 17.52 17.72 17.45 17.56 2,287,847 -0.05(-0.30%)
Feb 03, 2012 17.19 17.78 17.04 17.62 4,146,818 +0.70(+4.16%)
Feb 02, 2012 16.95 17.05 16.72 16.91 1,944,967 -0.01(-0.07%)
Feb 01, 2012 16.45 17.15 16.35 16.92 2,635,952 +0.27(+1.61%)
Jan 31, 2012 16.84 16.93 16.51 16.66 2,333,974 -0.09(-0.56%)
Jan 30, 2012 16.41 16.80 16.34 16.75 1,836,287 +0.11(+0.65%)
Jan 27, 2012 16.55 16.71 16.48 16.64 2,128,850 +0.04(+0.26%)
Jan 26, 2012 16.82 16.84 16.37 16.60 2,689,115 -0.16(-0.94%)
Jan 25, 2012 16.17 16.80 15.97 16.76 3,187,199 +0.61(+3.78%)
Jan 24, 2012 16.57 17.01 16.07 16.15 6,590,058 +0.26(+1.63%)
Jan 23, 2012 16.11 16.24 15.83 15.89 1,640,674 -0.13(-0.84%)
Jan 20, 2012 16.16 16.34 15.96 16.02 2,298,582 -0.18(-1.11%)
Jan 19, 2012 15.89 16.40 15.78 16.20 4,199,454 +0.34(+2.13%)
Jan 18, 2012 14.92 15.96 14.65 15.86 6,230,222 +0.18(+1.17%)
Jan 17, 2012 15.68 15.94 15.63 15.68 2,488,661 +0.06(+0.38%)
Jan 13, 2012 15.58 15.71 15.48 15.62 2,226,143 -0.16(-0.99%)
Jan 12, 2012 15.79 15.85 15.60 15.78 4,175,454 -0.00(-0.03%)
Jan 11, 2012 15.64 15.87 15.64 15.78 2,717,843 -0.18(-1.14%)
Jan 10, 2012 15.88 16.07 15.84 15.96 2,147,763 +0.38(+2.41%)
Jan 09, 2012 15.66 15.75 15.35 15.59 5,060,677 -0.05(-0.35%)
Jan 06, 2012 15.54 15.78 15.49 15.64 2,603,896 +0.11(+0.68%)
Jan 05, 2012 15.06 15.56 14.96 15.54 2,554,821 +0.36(+2.40%)
Jan 04, 2012 14.94 15.21 14.89 15.17 1,474,834 +0.76(+5.24%)
Dec 30, 2011 14.41 14.60 14.41 14.42 746,530 +0.00(+0.03%)
Dec 29, 2011 14.22 14.56 14.20 14.41 1,357,082 +0.26(+1.82%)
Dec 28, 2011 14.48 14.52 14.01 14.15 1,454,784 -0.30(-2.07%)
Dec 27, 2011 14.53 14.59 14.31 14.45 1,376,041 -0.18(-1.24%)
Dec 23, 2011 14.63 14.73 14.52 14.63 1,959,570 +0.47(+3.31%)
Dec 21, 2011 14.14 14.34 13.95 14.17 2,319,046 +0.06(+0.42%)
Dec 20, 2011 13.85 14.31 13.80 14.11 1,491,961 +0.58(+4.30%)
Dec 19, 2011 13.77 13.91 13.47 13.52 1,388,436 -0.24(-1.74%)
Dec 16, 2011 13.81 13.98 13.67 13.76 3,478,446 +0.09(+0.63%)
Dec 15, 2011 13.91 13.96 13.59 13.68 2,685,144 -0.08(-0.61%)
Dec 14, 2011 14.27 14.27 13.73 13.76 3,493,947 -0.66(-4.61%)
Dec 13, 2011 14.85 15.01 14.26 14.43 2,658,088 -0.24(-1.62%)
Dec 12, 2011 14.60 14.69 14.46 14.66 1,780,244 -0.19(-1.30%)
Dec 09, 2011 14.44 14.98 14.43 14.86 1,647,735 +0.50(+3.48%)
Dec 08, 2011 14.67 14.93 14.29 14.36 2,686,600 -0.52(-3.51%)
Dec 07, 2011 14.81 15.04 14.65 14.88 1,698,225 -0.09(-0.59%)
Dec 06, 2011 15.08 15.10 14.83 14.97 1,775,040 -0.15(-1.01%)
Dec 05, 2011 15.07 15.44 15.00 15.12 1,587,344 +0.37(+2.52%)
Dec 02, 2011 14.94 15.22 14.68 14.75 2,612,219 -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.