Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.61 18.69 17.95 17.98 7,960,467 -0.61(-3.29%)
Feb 28, 2012 18.18 18.64 18.01 18.59 5,427,952 +0.39(+2.12%)
Feb 27, 2012 18.13 18.38 17.95 18.20 4,140,010 +0.01(+0.08%)
Feb 24, 2012 18.33 18.44 18.14 18.19 3,876,708 -0.15(-0.79%)
Feb 23, 2012 18.22 18.63 18.22 18.33 5,411,645 +0.08(+0.44%)
Feb 22, 2012 18.85 18.97 18.23 18.25 7,840,700 -0.60(-3.20%)
Feb 21, 2012 18.87 19.14 18.81 18.86 7,479,750 +0.15(+0.78%)
Feb 17, 2012 18.87 18.96 18.70 18.71 4,549,426 -0.12(-0.62%)
Feb 16, 2012 18.41 18.85 18.40 18.83 4,982,111 +0.38(+2.05%)
Feb 15, 2012 18.62 18.71 18.32 18.45 5,064,590 -0.10(-0.55%)
Feb 14, 2012 18.38 18.56 18.30 18.55 3,819,969 +0.20(+1.11%)
Feb 13, 2012 18.36 18.52 18.21 18.35 3,755,410 +0.09(+0.52%)
Feb 10, 2012 18.31 18.41 18.14 18.25 4,748,445 -0.20(-1.06%)
Feb 09, 2012 18.56 18.63 18.23 18.45 6,209,460 -0.04(-0.20%)
Feb 08, 2012 18.41 18.74 18.37 18.49 8,937,090 +0.01(+0.08%)
Feb 07, 2012 17.86 18.50 17.79 18.47 10,541,147 +0.52(+2.88%)
Feb 06, 2012 17.31 17.99 17.29 17.96 9,031,962 +0.59(+3.39%)
Feb 03, 2012 17.87 17.93 17.32 17.37 11,609,224 -0.32(-1.81%)
Feb 02, 2012 17.60 17.81 17.56 17.69 5,141,711 +0.09(+0.50%)
Feb 01, 2012 17.56 17.74 17.45 17.60 9,140,884 +0.17(+0.96%)
Jan 31, 2012 17.87 17.91 17.24 17.43 13,389,232 -1.04(-5.63%)
Jan 30, 2012 18.33 18.53 18.17 18.47 5,144,800 -0.04(-0.24%)
Jan 27, 2012 18.25 18.55 18.12 18.52 5,470,115 +0.31(+1.68%)
Jan 26, 2012 18.77 18.92 18.15 18.21 9,016,209 -0.50(-2.68%)
Jan 25, 2012 18.39 18.79 18.09 18.71 6,294,190 +0.25(+1.38%)
Jan 24, 2012 18.63 18.64 18.28 18.46 5,767,131 -0.24(-1.28%)
Jan 23, 2012 18.17 18.76 18.16 18.70 7,576,753 +0.50(+2.76%)
Jan 20, 2012 18.31 18.52 18.17 18.20 5,889,945 -0.07(-0.40%)
Jan 19, 2012 18.31 18.47 18.24 18.27 6,336,376 -0.05(-0.28%)
Jan 18, 2012 17.80 18.35 17.70 18.32 6,245,658 +0.52(+2.90%)
Jan 17, 2012 17.82 18.01 17.74 17.80 4,823,643 +0.12(+0.70%)
Jan 13, 2012 17.91 17.98 17.45 17.68 5,902,051 -0.34(-1.90%)
Jan 12, 2012 18.09 18.19 17.86 18.02 5,209,025 -0.04(-0.20%)
Jan 11, 2012 17.90 18.22 17.80 18.06 6,433,934 +0.07(+0.36%)
Jan 10, 2012 18.06 18.17 17.75 17.99 9,742,099 +0.07(+0.41%)
Jan 09, 2012 17.67 17.96 17.44 17.92 9,551,461 +0.29(+1.65%)
Jan 06, 2012 17.16 17.91 17.15 17.63 12,191,929 +0.57(+3.33%)
Jan 05, 2012 16.89 17.31 16.63 17.06 11,627,863 +0.15(+0.90%)
Jan 04, 2012 17.21 17.21 16.70 16.91 10,766,699 -0.10(-0.60%)
Dec 30, 2011 17.06 17.10 16.82 17.01 5,663,588 +0.19(+1.12%)
Dec 29, 2011 16.66 16.86 16.65 16.82 4,879,887 +0.20(+1.18%)
Dec 28, 2011 16.93 16.99 16.54 16.62 6,037,815 -0.31(-1.84%)
Dec 27, 2011 16.77 17.04 16.52 16.93 9,252,310 +0.11(+0.64%)
Dec 23, 2011 16.71 16.83 16.62 16.83 5,201,513 +0.29(+1.75%)
Dec 21, 2011 16.65 16.70 16.41 16.54 8,224,395 -0.13(-0.78%)
Dec 20, 2011 16.50 16.81 16.40 16.67 12,990,352 +0.36(+2.22%)
Dec 19, 2011 16.80 16.91 16.25 16.31 12,370,595 -0.46(-2.72%)
Dec 16, 2011 17.01 17.05 16.72 16.76 12,183,249 -0.12(-0.73%)
Dec 15, 2011 16.96 17.24 16.71 16.88 11,801,230 +0.01(+0.04%)
Dec 14, 2011 17.22 17.40 16.63 16.88 20,525,540 -0.27(-1.60%)
Dec 13, 2011 18.42 18.58 17.07 17.15 43,890,228 -3.14(-15.46%)
Dec 12, 2011 20.25 20.57 19.84 20.29 10,799,474 -0.03(-0.14%)
Dec 09, 2011 19.80 20.39 19.65 20.32 6,483,990 +0.50(+2.52%)
Dec 08, 2011 20.27 20.61 19.75 19.82 8,172,454 -0.51(-2.49%)
Dec 07, 2011 20.24 20.42 19.75 20.32 7,204,037 -0.01(-0.04%)
Dec 06, 2011 20.47 20.61 20.22 20.33 8,169,924 -0.17(-0.85%)
Dec 05, 2011 20.21 20.62 20.11 20.51 7,473,129 +0.56(+2.79%)
Dec 02, 2011 19.81 20.06 19.62 19.95 7,115,695 +0.38(+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.