Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.06 17.13 16.45 16.48 8,684,209 -0.56(-3.29%)
Feb 28, 2012 16.67 17.09 16.51 17.04 5,921,445 +0.35(+2.12%)
Feb 27, 2012 16.62 16.85 16.45 16.69 4,516,407 +0.01(+0.08%)
Feb 24, 2012 16.80 16.90 16.63 16.67 4,229,166 -0.13(-0.79%)
Feb 23, 2012 16.70 17.08 16.70 16.81 5,903,655 +0.07(+0.44%)
Feb 22, 2012 17.28 17.39 16.71 16.73 8,553,552 -0.55(-3.20%)
Feb 21, 2012 17.30 17.54 17.25 17.29 8,159,786 +0.13(+0.78%)
Feb 17, 2012 17.29 17.38 17.14 17.15 4,963,046 -0.11(-0.62%)
Feb 16, 2012 16.88 17.28 16.87 17.26 5,435,069 +0.35(+2.05%)
Feb 15, 2012 17.07 17.15 16.80 16.91 5,525,047 -0.09(-0.55%)
Feb 14, 2012 16.85 17.01 16.77 17.01 4,167,269 +0.19(+1.11%)
Feb 13, 2012 16.83 16.98 16.69 16.82 4,096,840 +0.09(+0.52%)
Feb 10, 2012 16.78 16.88 16.63 16.73 5,180,159 -0.18(-1.07%)
Feb 09, 2012 17.01 17.07 16.71 16.91 6,774,005 -0.03(-0.20%)
Feb 08, 2012 16.87 17.18 16.84 16.95 9,749,623 +0.01(+0.08%)
Feb 07, 2012 16.37 16.96 16.31 16.93 11,499,515 +0.47(+2.88%)
Feb 06, 2012 15.87 16.49 15.85 16.46 9,853,120 +0.54(+3.40%)
Feb 03, 2012 16.38 16.43 15.88 15.92 12,664,699 -0.29(-1.81%)
Feb 02, 2012 16.13 16.33 16.09 16.21 5,609,180 +0.08(+0.50%)
Feb 01, 2012 16.10 16.26 16.00 16.13 9,971,945 +0.15(+0.96%)
Jan 31, 2012 16.38 16.41 15.80 15.98 14,606,540 -0.95(-5.63%)
Jan 30, 2012 16.80 16.99 16.65 16.93 5,612,549 -0.04(-0.24%)
Jan 27, 2012 16.73 17.01 16.61 16.97 5,967,441 +0.28(+1.68%)
Jan 26, 2012 17.21 17.34 16.64 16.69 9,835,935 -0.46(-2.68%)
Jan 25, 2012 16.86 17.22 16.58 17.15 6,866,438 +0.23(+1.38%)
Jan 24, 2012 17.07 17.09 16.75 16.92 6,291,460 -0.22(-1.28%)
Jan 23, 2012 16.65 17.20 16.65 17.14 8,265,608 +0.46(+2.76%)
Jan 20, 2012 16.79 16.97 16.66 16.68 6,425,441 -0.07(-0.40%)
Jan 19, 2012 16.79 16.93 16.72 16.75 6,912,460 -0.05(-0.28%)
Jan 18, 2012 16.32 16.82 16.23 16.79 6,813,494 +0.47(+2.90%)
Jan 17, 2012 16.34 16.51 16.27 16.32 5,262,194 +0.11(+0.70%)
Jan 13, 2012 16.42 16.48 16.00 16.21 6,438,647 -0.31(-1.90%)
Jan 12, 2012 16.59 16.67 16.37 16.52 5,682,613 -0.03(-0.20%)
Jan 11, 2012 16.41 16.70 16.32 16.55 7,018,888 +0.06(+0.36%)
Jan 10, 2012 16.55 16.65 16.27 16.49 10,627,821 +0.07(+0.41%)
Jan 09, 2012 16.20 16.46 15.99 16.43 10,419,850 +0.27(+1.65%)
Jan 06, 2012 15.73 16.41 15.72 16.16 13,300,381 +0.52(+3.33%)
Jan 05, 2012 15.48 15.87 15.25 15.64 12,685,032 +0.14(+0.90%)
Jan 04, 2012 15.77 15.77 15.31 15.50 11,745,574 -0.09(-0.60%)
Dec 30, 2011 15.64 15.68 15.42 15.59 6,178,504 +0.17(+1.12%)
Dec 29, 2011 15.27 15.46 15.27 15.42 5,323,551 +0.18(+1.18%)
Dec 28, 2011 15.52 15.58 15.17 15.24 6,586,756 -0.28(-1.84%)
Dec 27, 2011 15.37 15.62 15.14 15.52 10,093,504 +0.10(+0.64%)
Dec 23, 2011 15.32 15.43 15.24 15.42 5,674,420 +0.26(+1.75%)
Dec 21, 2011 15.27 15.30 15.04 15.16 8,972,134 -0.12(-0.78%)
Dec 20, 2011 15.13 15.41 15.03 15.28 14,171,398 +0.33(+2.22%)
Dec 19, 2011 15.40 15.50 14.89 14.95 13,495,294 -0.42(-2.72%)
Dec 16, 2011 15.59 15.63 15.32 15.36 13,290,915 -0.11(-0.73%)
Dec 15, 2011 15.55 15.80 15.32 15.48 12,874,164 +0.01(+0.04%)
Dec 14, 2011 15.79 15.95 15.25 15.47 22,391,662 -0.25(-1.60%)
Dec 13, 2011 16.88 17.03 15.65 15.72 47,880,604 -2.88(-15.46%)
Dec 12, 2011 18.56 18.86 18.19 18.60 11,781,332 -0.03(-0.14%)
Dec 09, 2011 18.15 18.69 18.01 18.62 7,073,496 +0.46(+2.52%)
Dec 08, 2011 18.58 18.89 18.11 18.17 8,915,471 -0.46(-2.49%)
Dec 07, 2011 18.55 18.72 18.10 18.63 7,859,007 -0.01(-0.04%)
Dec 06, 2011 18.76 18.89 18.54 18.64 8,912,710 -0.16(-0.85%)
Dec 05, 2011 18.52 18.90 18.43 18.80 8,152,565 +0.51(+2.79%)
Dec 02, 2011 18.16 18.39 17.99 18.29 7,762,633 +0.35(+1.96%)
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.