Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.52 17.86 17.52 17.60 11,398,512 +0.13(+0.77%)
Feb 28, 2012 17.45 17.50 17.19 17.46 8,157,041 +0.07(+0.41%)
Feb 27, 2012 17.37 17.46 17.20 17.39 7,911,337 -0.07(-0.43%)
Feb 24, 2012 17.69 17.78 17.43 17.47 7,798,547 -0.13(-0.72%)
Feb 23, 2012 17.49 17.68 17.46 17.59 8,387,216 +0.10(+0.60%)
Feb 22, 2012 17.82 17.84 17.49 17.49 9,638,439 -0.35(-1.98%)
Feb 21, 2012 17.96 18.08 17.77 17.84 8,534,102 -0.04(-0.21%)
Feb 17, 2012 17.99 18.00 17.76 17.88 9,230,324 -0.06(-0.35%)
Feb 16, 2012 17.83 18.10 17.78 17.94 9,179,759 +0.04(+0.23%)
Feb 15, 2012 18.20 18.27 17.81 17.90 7,715,642 -0.18(-1.01%)
Feb 14, 2012 18.13 18.16 17.86 18.09 8,348,215 -0.13(-0.72%)
Feb 13, 2012 18.02 18.28 18.02 18.22 7,990,172 +0.34(+1.90%)
Feb 10, 2012 17.90 17.93 17.76 17.88 7,503,432 -0.26(-1.43%)
Feb 09, 2012 18.31 18.38 17.96 18.14 7,816,219 -0.13(-0.69%)
Feb 08, 2012 18.25 18.33 18.11 18.26 6,616,248 +0.03(+0.18%)
Feb 07, 2012 18.24 18.45 18.14 18.23 8,590,525 -0.12(-0.64%)
Feb 06, 2012 18.33 18.41 18.23 18.35 6,639,208 -0.14(-0.76%)
Feb 03, 2012 18.20 18.62 18.11 18.49 13,101,480 +0.55(+3.09%)
Feb 02, 2012 17.94 18.00 17.66 17.93 9,257,999 +0.08(+0.46%)
Feb 01, 2012 17.83 18.07 17.23 17.85 26,430,550 +0.01(+0.06%)
Jan 31, 2012 18.18 18.22 17.80 17.84 13,972,079 -0.07(-0.37%)
Jan 30, 2012 17.94 17.98 17.64 17.91 11,973,041 -0.23(-1.28%)
Jan 27, 2012 17.93 18.23 17.86 18.14 10,889,541 +0.10(+0.53%)
Jan 26, 2012 18.34 18.34 17.87 18.04 11,718,524 -0.14(-0.77%)
Jan 25, 2012 18.04 18.20 17.88 18.18 10,847,100 +0.03(+0.18%)
Jan 24, 2012 17.65 18.21 17.55 18.15 11,900,671 +0.38(+2.12%)
Jan 23, 2012 17.73 18.00 17.64 17.77 7,655,739 +0.05(+0.29%)
Jan 20, 2012 17.44 17.75 17.34 17.72 12,608,680 +0.29(+1.65%)
Jan 19, 2012 16.85 17.48 16.85 17.43 23,359,914 +0.72(+4.32%)
Jan 18, 2012 16.19 16.77 16.06 16.71 10,989,018 +0.53(+3.25%)
Jan 17, 2012 16.21 16.34 16.12 16.19 10,805,173 +0.21(+1.34%)
Jan 13, 2012 16.05 16.07 15.65 15.97 11,310,237 -0.33(-2.02%)
Jan 12, 2012 16.45 16.59 16.09 16.30 10,426,475 -0.05(-0.32%)
Jan 11, 2012 16.16 16.38 16.09 16.35 10,071,823 +0.13(+0.78%)
Jan 10, 2012 16.25 16.36 16.16 16.23 12,202,574 +0.24(+1.48%)
Jan 09, 2012 16.08 16.16 15.71 15.99 16,174,384 -0.37(-2.28%)
Jan 06, 2012 16.59 16.61 16.33 16.36 6,433,533 -0.23(-1.38%)
Jan 05, 2012 16.31 16.75 16.03 16.59 8,436,510 +0.11(+0.65%)
Jan 04, 2012 16.55 16.55 16.30 16.49 9,074,446 +0.48(+3.03%)
Dec 30, 2011 16.09 16.16 16.00 16.00 5,129,399 -0.00(-0.02%)
Dec 29, 2011 15.74 16.09 15.72 16.01 6,883,422 +0.32(+2.05%)
Dec 28, 2011 16.02 16.05 15.62 15.68 6,401,157 -0.33(-2.08%)
Dec 27, 2011 15.92 16.09 15.91 16.02 5,538,384 +0.08(+0.51%)
Dec 23, 2011 15.74 15.94 15.61 15.94 5,659,318 +0.50(+3.26%)
Dec 21, 2011 15.16 15.50 15.07 15.43 10,317,571 +0.32(+2.13%)
Dec 20, 2011 15.01 15.27 14.95 15.11 14,754,902 +0.44(+3.00%)
Dec 19, 2011 15.15 15.30 14.64 14.67 11,223,885 -0.46(-3.06%)
Dec 16, 2011 15.33 15.44 15.07 15.13 15,021,511 -0.11(-0.70%)
Dec 15, 2011 15.67 15.74 15.21 15.24 13,260,841 -0.16(-1.01%)
Dec 14, 2011 15.54 15.67 15.29 15.40 10,342,034 -0.23(-1.47%)
Dec 13, 2011 16.04 16.15 15.40 15.62 10,995,044 -0.24(-1.52%)
Dec 12, 2011 15.94 15.94 15.58 15.87 8,337,567 -0.33(-2.03%)
Dec 09, 2011 15.91 16.28 15.91 16.19 11,155,602 +0.41(+2.58%)
Dec 08, 2011 16.45 16.47 15.74 15.79 11,351,529 -0.79(-4.77%)
Dec 07, 2011 16.44 16.70 16.21 16.58 9,559,590 +0.01(+0.04%)
Dec 06, 2011 16.50 16.72 16.29 16.57 9,015,701 +0.14(+0.83%)
Dec 05, 2011 16.42 16.85 16.25 16.43 10,080,323 +0.27(+1.65%)
Dec 02, 2011 16.03 16.41 16.03 16.17 11,066,979 +0.25(+1.56%)
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.