Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.05 21.10 20.65 20.66 2,069,866 -0.84(-3.91%)
Feb 28, 2012 21.34 21.59 21.28 21.50 1,573,351 +0.55(+2.63%)
Feb 27, 2012 20.81 21.05 20.67 20.95 1,218,064 -0.04(-0.18%)
Feb 24, 2012 21.00 21.11 20.91 20.99 1,361,030 +0.52(+2.55%)
Feb 23, 2012 20.21 20.50 20.12 20.47 1,501,396 +0.30(+1.48%)
Feb 22, 2012 20.15 20.23 20.11 20.17 1,671,721 +0.21(+1.06%)
Feb 21, 2012 20.02 20.09 19.86 19.96 1,560,135 +0.06(+0.29%)
Feb 17, 2012 19.95 20.01 19.82 19.90 540,417 +0.10(+0.49%)
Feb 16, 2012 19.52 19.82 19.52 19.80 1,365,880 +0.49(+2.55%)
Feb 15, 2012 19.29 19.46 19.27 19.31 2,272,149 +0.83(+4.50%)
Feb 14, 2012 18.58 18.58 18.35 18.48 1,289,404 -0.34(-1.80%)
Feb 13, 2012 18.89 18.91 18.73 18.82 838,094 -0.05(-0.26%)
Feb 10, 2012 19.02 19.02 18.75 18.87 1,812,594 -0.37(-1.91%)
Feb 09, 2012 19.26 19.31 19.13 19.23 916,319 +0.02(+0.10%)
Feb 08, 2012 19.12 19.33 19.11 19.21 1,237,611 +0.20(+1.07%)
Feb 07, 2012 18.97 19.04 18.51 19.01 1,722,996 +0.23(+1.23%)
Feb 06, 2012 18.70 18.80 18.62 18.78 1,369,286 +0.22(+1.20%)
Feb 03, 2012 18.21 18.66 18.15 18.56 4,611,331 +2.05(+12.41%)
Feb 02, 2012 17.05 17.08 16.28 16.51 4,016,462 -1.06(-6.05%)
Feb 01, 2012 17.45 17.83 17.42 17.57 3,192,028 -0.03(-0.16%)
Jan 31, 2012 17.72 17.75 17.48 17.60 627,458 +0.11(+0.61%)
Jan 30, 2012 17.55 17.57 17.39 17.49 779,991 -0.30(-1.68%)
Jan 27, 2012 17.79 17.91 17.67 17.79 746,483 -0.09(-0.49%)
Jan 26, 2012 17.95 18.08 17.82 17.88 1,895,399 -0.14(-0.80%)
Jan 25, 2012 17.83 18.11 17.79 18.03 1,524,222 +0.69(+3.96%)
Jan 24, 2012 17.35 17.40 17.19 17.34 823,630 -0.56(-3.13%)
Jan 23, 2012 17.80 17.99 17.79 17.90 1,827,815 +0.66(+3.81%)
Jan 20, 2012 16.91 17.27 16.85 17.24 1,712,866 +0.58(+3.48%)
Jan 19, 2012 16.63 16.77 16.61 16.66 1,090,329 +0.13(+0.76%)
Jan 18, 2012 16.37 16.59 16.33 16.54 821,302 +0.34(+2.09%)
Jan 17, 2012 16.42 16.42 16.18 16.20 1,197,381 -0.35(-2.10%)
Jan 13, 2012 16.61 16.61 16.43 16.55 405,754 -0.13(-0.75%)
Jan 12, 2012 16.66 16.72 16.53 16.67 982,152 -0.42(-2.43%)
Jan 11, 2012 17.01 17.10 16.92 17.09 611,953 -0.01(-0.06%)
Jan 10, 2012 17.10 17.16 17.01 17.10 1,073,870 +0.22(+1.32%)
Jan 09, 2012 16.91 16.91 16.76 16.88 550,319 +0.03(+0.17%)
Jan 06, 2012 16.97 16.97 16.78 16.85 614,981 -0.25(-1.47%)
Jan 05, 2012 17.22 17.24 17.00 17.10 1,516,440 -0.50(-2.85%)
Jan 04, 2012 17.62 17.65 17.52 17.60 1,186,746 +0.17(+1.00%)
Dec 30, 2011 17.20 17.55 17.08 17.43 2,917,323 +0.35(+2.04%)
Dec 29, 2011 16.62 17.08 16.61 17.08 2,379,968 +0.58(+3.51%)
Dec 28, 2011 16.97 16.97 16.44 16.50 847,553 -0.68(-3.94%)
Dec 27, 2011 17.21 17.30 17.18 17.18 389,781 -0.16(-0.95%)
Dec 23, 2011 17.18 17.38 17.18 17.34 436,100 +0.46(+2.75%)
Dec 21, 2011 16.82 16.88 16.61 16.88 681,450 +0.15(+0.92%)
Dec 20, 2011 16.53 16.77 16.43 16.72 1,697,024 +0.58(+3.59%)
Dec 19, 2011 16.45 16.49 16.10 16.14 960,474 -0.58(-3.47%)
Dec 16, 2011 16.81 16.89 16.61 16.72 847,034 +0.12(+0.70%)
Dec 15, 2011 16.80 16.85 16.56 16.61 1,092,709 +0.09(+0.53%)
Dec 14, 2011 16.60 16.74 16.44 16.52 2,233,957 -0.40(-2.34%)
Dec 13, 2011 17.26 17.32 16.81 16.91 997,838 -0.35(-2.01%)
Dec 12, 2011 17.41 17.41 17.10 17.26 870,028 -0.40(-2.24%)
Dec 09, 2011 17.50 17.67 17.38 17.66 2,244,586 +0.14(+0.77%)
Dec 08, 2011 17.87 17.93 17.46 17.52 1,520,885 -0.38(-2.10%)
Dec 07, 2011 17.85 17.98 17.76 17.90 2,044,896 +0.82(+4.81%)
Dec 06, 2011 17.19 17.19 16.95 17.08 637,737 -0.19(-1.12%)
Dec 05, 2011 17.28 17.43 17.15 17.27 607,913 +0.11(+0.62%)
Dec 02, 2011 17.46 17.46 17.10 17.17 1,219,574 -0.21(-1.22%)
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.