Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.11 16.24 15.99 16.00 16,783,138 -0.24(-1.48%)
Feb 28, 2012 15.78 16.28 15.74 16.24 12,121,968 +0.44(+2.77%)
Feb 27, 2012 15.46 15.87 15.43 15.80 9,811,192 +0.34(+2.22%)
Feb 24, 2012 15.61 15.90 15.31 15.46 17,502,024 -0.65(-4.04%)
Feb 23, 2012 15.66 16.14 15.59 16.11 19,250,840 +0.37(+2.35%)
Feb 22, 2012 15.66 15.83 15.62 15.74 9,122,106 +0.10(+0.66%)
Feb 21, 2012 15.66 15.72 15.53 15.64 10,207,806 +0.08(+0.48%)
Feb 17, 2012 15.45 15.67 15.38 15.56 7,632,498 +0.18(+1.20%)
Feb 16, 2012 15.34 15.54 15.27 15.38 8,299,298 +0.03(+0.22%)
Feb 15, 2012 15.36 15.56 15.27 15.34 11,234,311 +0.04(+0.27%)
Feb 14, 2012 15.09 15.43 15.07 15.30 19,381,522 +0.42(+2.86%)
Feb 13, 2012 14.84 14.91 14.72 14.88 6,372,803 +0.09(+0.60%)
Feb 10, 2012 14.62 14.79 14.54 14.79 7,038,279 +0.12(+0.84%)
Feb 09, 2012 14.61 14.69 14.49 14.66 6,687,206 +0.09(+0.61%)
Feb 08, 2012 14.83 14.83 14.54 14.57 11,540,648 -0.27(-1.84%)
Feb 07, 2012 14.81 14.99 14.71 14.85 9,569,565 +0.01(+0.05%)
Feb 06, 2012 14.69 14.85 14.63 14.84 7,687,706 -0.03(-0.18%)
Feb 03, 2012 14.71 14.97 14.61 14.87 11,240,299 +0.13(+0.88%)
Feb 02, 2012 14.42 14.83 13.99 14.74 30,694,414 +1.42(+10.64%)
Feb 01, 2012 13.08 13.40 13.07 13.32 10,650,159 +0.32(+2.48%)
Jan 31, 2012 12.94 13.14 12.85 13.00 8,435,868 +0.10(+0.80%)
Jan 30, 2012 12.88 12.94 12.69 12.90 5,966,324 -0.07(-0.53%)
Jan 27, 2012 12.83 13.01 12.79 12.96 5,332,647 +0.10(+0.80%)
Jan 26, 2012 13.03 13.13 12.79 12.86 6,903,142 -0.15(-1.16%)
Jan 25, 2012 12.75 13.05 12.71 13.01 7,460,285 +0.25(+1.99%)
Jan 24, 2012 12.70 12.78 12.60 12.76 7,164,032 -0.03(-0.27%)
Jan 23, 2012 12.75 12.88 12.64 12.79 7,861,925 +0.03(+0.27%)
Jan 20, 2012 13.30 13.31 12.62 12.76 16,031,624 -0.51(-3.82%)
Jan 19, 2012 12.79 13.47 12.74 13.27 27,576,984 +0.50(+3.92%)
Jan 18, 2012 12.49 12.79 12.44 12.77 7,688,671 +0.26(+2.08%)
Jan 17, 2012 12.76 12.81 12.49 12.51 4,826,641 +0.00(+0.00%)
Jan 13, 2012 12.34 12.60 12.32 12.51 4,035,160 +0.08(+0.66%)
Jan 12, 2012 12.33 12.46 12.20 12.42 5,565,205 +0.14(+1.12%)
Jan 11, 2012 12.36 12.40 12.19 12.29 5,659,895 -0.14(-1.10%)
Jan 10, 2012 12.49 12.49 12.28 12.42 7,009,583 +0.05(+0.44%)
Jan 09, 2012 12.31 12.39 12.16 12.37 7,154,843 +0.04(+0.33%)
Jan 06, 2012 12.46 12.57 12.31 12.33 6,689,145 -0.18(-1.48%)
Jan 05, 2012 12.54 12.68 12.16 12.51 14,214,534 -0.42(-3.23%)
Jan 04, 2012 12.66 13.04 12.66 12.93 9,524,932 +0.23(+1.78%)
Dec 30, 2011 12.89 12.89 12.68 12.70 4,449,525 -0.11(-0.84%)
Dec 29, 2011 12.88 12.91 12.76 12.81 3,445,432 -0.05(-0.42%)
Dec 28, 2011 13.04 13.06 12.84 12.87 4,185,038 -0.11(-0.84%)
Dec 27, 2011 12.75 13.00 12.71 12.98 7,300,950 +0.31(+2.42%)
Dec 23, 2011 12.70 12.74 12.61 12.67 3,918,015 +0.07(+0.54%)
Dec 21, 2011 12.53 12.63 12.35 12.60 4,049,481 +0.08(+0.65%)
Dec 20, 2011 12.23 12.55 12.20 12.52 4,728,430 +0.43(+3.55%)
Dec 19, 2011 12.52 12.55 12.06 12.09 5,506,643 -0.37(-2.95%)
Dec 16, 2011 12.62 12.74 12.42 12.46 7,624,636 -0.04(-0.33%)
Dec 15, 2011 12.59 12.64 12.49 12.50 5,087,511 +0.03(+0.27%)
Dec 14, 2011 12.40 12.59 12.31 12.47 6,382,897 -0.05(-0.38%)
Dec 13, 2011 12.93 12.93 12.44 12.51 5,143,144 -0.28(-2.18%)
Dec 12, 2011 12.70 12.81 12.57 12.79 4,940,471 -0.04(-0.32%)
Dec 09, 2011 12.70 12.87 12.62 12.83 4,082,357 +0.18(+1.40%)
Dec 08, 2011 13.00 13.00 12.64 12.66 5,478,363 -0.31(-2.41%)
Dec 07, 2011 12.87 13.06 12.77 12.97 6,295,427 +0.13(+1.01%)
Dec 06, 2011 13.00 13.00 12.72 12.84 7,178,166 -0.12(-0.95%)
Dec 05, 2011 12.91 13.11 12.81 12.96 7,089,962 +0.23(+1.82%)
Dec 02, 2011 12.88 12.96 12.73 12.73 6,835,462 -0.07(-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.