Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.22 14.37 14.02 14.14 1,459,273 -0.03(-0.18%)
Feb 28, 2012 13.93 14.20 13.93 14.17 1,124,837 +0.26(+1.88%)
Feb 27, 2012 13.60 13.96 13.51 13.91 913,304 +0.25(+1.80%)
Feb 24, 2012 13.76 13.90 13.59 13.66 1,341,030 -0.14(-1.00%)
Feb 23, 2012 14.07 14.11 13.77 13.80 3,058,151 -0.40(-2.79%)
Feb 22, 2012 14.13 14.29 13.98 14.20 1,339,531 +0.09(+0.63%)
Feb 21, 2012 14.44 14.44 14.03 14.11 786,501 -0.28(-1.97%)
Feb 17, 2012 14.31 14.47 14.29 14.39 611,876 +0.14(+0.97%)
Feb 16, 2012 14.04 14.29 14.01 14.25 529,333 +0.24(+1.73%)
Feb 15, 2012 14.32 14.32 13.94 14.01 733,590 -0.16(-1.15%)
Feb 14, 2012 13.97 14.18 13.81 14.18 489,942 +0.18(+1.26%)
Feb 13, 2012 13.96 14.03 13.81 14.00 710,012 +0.18(+1.30%)
Feb 10, 2012 13.92 13.97 13.69 13.82 1,250,932 -0.29(-2.05%)
Feb 09, 2012 14.24 14.28 14.02 14.11 793,736 -0.04(-0.31%)
Feb 08, 2012 14.24 14.32 14.08 14.15 607,890 -0.03(-0.24%)
Feb 07, 2012 14.12 14.24 14.01 14.19 778,044 +0.07(+0.51%)
Feb 06, 2012 14.07 14.16 13.96 14.12 598,305 -0.02(-0.11%)
Feb 03, 2012 14.04 14.18 13.74 14.13 1,962,519 +0.27(+1.98%)
Feb 02, 2012 13.85 14.32 13.74 13.86 1,302,483 +0.06(+0.46%)
Feb 01, 2012 13.83 13.90 13.70 13.79 1,262,540 +0.06(+0.41%)
Jan 31, 2012 13.71 13.78 13.53 13.74 1,061,096 +0.09(+0.62%)
Jan 30, 2012 13.59 13.70 13.46 13.65 1,044,257 +0.00(+0.02%)
Jan 27, 2012 13.40 13.72 13.40 13.65 1,194,028 +0.21(+1.57%)
Jan 26, 2012 13.69 13.69 13.37 13.44 627,739 -0.20(-1.43%)
Jan 25, 2012 13.58 13.68 13.36 13.63 982,018 +0.09(+0.63%)
Jan 24, 2012 13.20 13.56 13.20 13.55 769,440 +0.25(+1.85%)
Jan 23, 2012 13.29 13.34 13.16 13.30 593,579 +0.01(+0.07%)
Jan 20, 2012 13.56 13.56 13.19 13.29 745,862 -0.26(-1.88%)
Jan 19, 2012 13.50 13.61 13.33 13.55 473,259 +0.12(+0.91%)
Jan 18, 2012 13.05 13.54 12.99 13.43 1,016,687 +0.47(+3.62%)
Jan 17, 2012 13.20 13.25 12.88 12.96 939,388 -0.12(-0.92%)
Jan 13, 2012 12.89 13.19 12.81 13.08 752,516 +0.05(+0.41%)
Jan 12, 2012 12.94 13.04 12.67 13.02 842,700 +0.09(+0.68%)
Jan 11, 2012 13.00 13.07 12.87 12.93 708,913 -0.09(-0.72%)
Jan 10, 2012 13.16 13.18 12.99 13.03 633,279 +0.02(+0.19%)
Jan 09, 2012 13.07 13.10 12.80 13.00 837,409 +0.01(+0.07%)
Jan 06, 2012 13.14 13.30 12.96 12.99 855,012 -0.14(-1.10%)
Jan 05, 2012 12.71 13.42 12.61 13.14 1,576,741 +0.46(+3.61%)
Jan 04, 2012 12.61 12.79 12.53 12.68 895,226 -0.13(-0.98%)
Dec 30, 2011 12.94 13.00 12.78 12.81 878,692 -0.14(-1.07%)
Dec 29, 2011 12.73 12.99 12.68 12.94 959,907 +0.27(+2.13%)
Dec 28, 2011 12.76 12.80 12.50 12.68 601,854 -0.10(-0.76%)
Dec 27, 2011 12.70 12.84 12.64 12.77 434,509 +0.06(+0.47%)
Dec 23, 2011 12.42 12.76 12.39 12.71 1,758,140 +0.11(+0.87%)
Dec 21, 2011 12.60 12.63 12.30 12.60 629,845 +0.00(+0.00%)
Dec 20, 2011 12.33 12.69 12.33 12.60 1,436,915 +0.55(+4.52%)
Dec 19, 2011 12.21 12.42 12.00 12.06 1,209,083 -0.05(-0.39%)
Dec 16, 2011 12.16 12.37 12.01 12.10 1,817,881 +0.08(+0.63%)
Dec 15, 2011 12.04 12.19 11.79 12.03 1,943,889 +0.11(+0.92%)
Dec 14, 2011 12.06 12.17 11.89 11.92 1,946,513 -0.23(-1.91%)
Dec 13, 2011 12.61 12.69 12.10 12.15 1,409,703 -0.39(-3.12%)
Dec 12, 2011 12.55 12.55 12.28 12.54 1,229,772 -0.14(-1.11%)
Dec 09, 2011 12.55 12.76 12.47 12.68 1,264,321 +0.18(+1.48%)
Dec 08, 2011 12.59 12.75 12.44 12.50 1,005,131 -0.23(-1.80%)
Dec 07, 2011 12.81 12.93 12.60 12.73 2,367,128 -0.13(-1.00%)
Dec 06, 2011 12.82 12.91 12.71 12.86 1,094,691 +0.05(+0.37%)
Dec 05, 2011 13.20 13.20 12.68 12.81 2,336,102 -0.15(-1.14%)
Dec 02, 2011 13.09 13.14 12.92 12.96 1,588,348 +0.04(+0.29%)
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.