Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.70 15.70 14.37 14.66 43,536,668 -1.34(-8.38%)
Feb 28, 2012 15.34 16.08 15.29 16.00 15,160,526 +0.76(+4.99%)
Feb 27, 2012 15.19 15.32 15.13 15.24 4,915,890 -0.04(-0.26%)
Feb 24, 2012 15.42 15.42 15.23 15.28 5,326,105 -0.08(-0.52%)
Feb 23, 2012 15.28 15.48 15.26 15.36 5,618,961 +0.10(+0.66%)
Feb 22, 2012 15.18 15.30 15.01 15.26 5,818,746 +0.09(+0.59%)
Feb 21, 2012 15.18 15.24 15.11 15.17 5,590,288 +0.02(+0.13%)
Feb 17, 2012 15.15 15.32 15.10 15.15 5,849,448 +0.01(+0.07%)
Feb 16, 2012 15.13 15.23 15.01 15.14 4,887,589 +0.10(+0.66%)
Feb 15, 2012 14.91 15.22 14.90 15.04 9,355,870 +0.14(+0.94%)
Feb 14, 2012 14.89 14.94 14.69 14.90 6,434,360 +0.01(+0.07%)
Feb 13, 2012 14.88 14.94 14.74 14.89 4,854,192 +0.13(+0.88%)
Feb 10, 2012 14.60 14.77 14.46 14.76 9,785,051 +0.05(+0.34%)
Feb 09, 2012 14.99 15.00 14.52 14.71 11,111,645 -0.18(-1.21%)
Feb 08, 2012 14.96 15.00 14.86 14.89 7,684,942 -0.07(-0.47%)
Feb 07, 2012 14.86 15.01 14.78 14.96 5,979,411 +0.08(+0.54%)
Feb 06, 2012 14.78 14.93 14.70 14.88 4,743,061 +0.11(+0.74%)
Feb 03, 2012 14.68 14.94 14.61 14.77 8,651,182 +0.28(+1.93%)
Feb 02, 2012 14.67 14.69 14.35 14.49 14,877,718 -0.20(-1.36%)
Feb 01, 2012 14.84 14.99 14.67 14.69 11,902,398 +0.06(+0.41%)
Jan 31, 2012 15.25 15.28 14.63 14.63 14,394,720 -0.60(-3.94%)
Jan 30, 2012 15.46 15.64 15.05 15.23 13,259,928 -0.78(-4.87%)
Jan 27, 2012 15.93 16.12 15.85 16.01 5,049,292 +0.06(+0.38%)
Jan 26, 2012 16.31 16.34 15.85 15.95 8,522,288 -0.24(-1.48%)
Jan 25, 2012 16.03 16.26 15.85 16.19 8,616,805 +0.14(+0.87%)
Jan 24, 2012 15.80 16.10 15.68 16.05 7,781,139 +0.24(+1.52%)
Jan 23, 2012 15.89 16.16 15.75 15.81 6,457,340 -0.19(-1.19%)
Jan 20, 2012 15.92 16.06 15.79 16.00 8,118,923 +0.05(+0.31%)
Jan 19, 2012 15.44 15.97 15.44 15.95 9,155,422 +0.50(+3.24%)
Jan 18, 2012 15.07 15.48 15.05 15.45 8,434,571 +0.45(+3.00%)
Jan 17, 2012 15.01 15.14 14.94 15.00 6,551,340 +0.11(+0.74%)
Jan 13, 2012 15.00 15.07 14.80 14.89 6,611,711 -0.18(-1.19%)
Jan 12, 2012 15.10 15.21 14.93 15.07 8,050,297 +0.05(+0.33%)
Jan 11, 2012 14.93 15.12 14.85 15.02 6,253,446 +0.00(+0.00%)
Jan 10, 2012 15.01 15.15 14.92 15.02 6,656,444 +0.19(+1.28%)
Jan 09, 2012 14.64 14.90 14.57 14.83 6,098,870 +0.32(+2.21%)
Jan 06, 2012 14.41 14.79 14.40 14.51 7,993,761 +0.09(+0.62%)
Jan 05, 2012 14.45 14.49 14.30 14.42 7,537,253 -0.03(-0.21%)
Jan 04, 2012 14.23 14.47 14.18 14.45 10,063,309 +0.56(+4.03%)
Dec 30, 2011 13.93 14.06 13.84 13.89 3,076,386 -0.04(-0.29%)
Dec 29, 2011 13.89 14.00 13.88 13.93 4,472,580 +0.00(+0.04%)
Dec 28, 2011 14.17 14.19 13.90 13.93 3,573,723 -0.23(-1.66%)
Dec 27, 2011 14.19 14.24 14.06 14.16 2,626,630 -0.02(-0.11%)
Dec 23, 2011 14.18 14.20 14.04 14.18 3,857,823 +0.12(+0.82%)
Dec 21, 2011 14.10 14.20 13.99 14.06 6,812,813 -0.18(-1.26%)
Dec 20, 2011 14.00 14.39 14.00 14.24 6,752,781 +0.45(+3.23%)
Dec 19, 2011 14.13 14.23 13.75 13.79 8,351,753 -0.29(-2.02%)
Dec 16, 2011 14.12 14.32 13.99 14.08 14,041,819 +0.06(+0.43%)
Dec 15, 2011 14.34 14.41 13.99 14.02 11,047,862 -0.18(-1.27%)
Dec 14, 2011 14.27 14.38 14.18 14.20 7,156,865 -0.13(-0.91%)
Dec 13, 2011 14.80 14.83 14.25 14.33 7,982,591 -0.37(-2.52%)
Dec 12, 2011 14.66 14.73 14.45 14.70 5,796,430 +0.03(+0.20%)
Dec 09, 2011 14.53 14.85 14.53 14.67 6,432,408 +0.13(+0.89%)
Dec 08, 2011 14.79 14.91 14.51 14.54 6,066,108 -0.34(-2.28%)
Dec 07, 2011 14.83 14.95 14.65 14.88 9,401,650 +0.00(+0.00%)
Dec 06, 2011 15.19 15.20 14.79 14.88 10,826,606 -0.25(-1.65%)
Dec 05, 2011 15.10 15.19 14.49 15.13 12,201,952 +0.80(+5.58%)
Dec 02, 2011 14.40 14.54 14.31 14.33 8,106,025 +0.01(+0.07%)
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.