Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.89 16.96 16.29 16.31 8,772,278 -0.55(-3.29%)
Feb 28, 2012 16.50 16.92 16.35 16.87 5,981,497 +0.35(+2.12%)
Feb 27, 2012 16.45 16.68 16.29 16.52 4,562,210 +0.01(+0.08%)
Feb 24, 2012 16.63 16.73 16.46 16.51 4,272,056 -0.13(-0.79%)
Feb 23, 2012 16.53 16.91 16.53 16.64 5,963,526 +0.07(+0.44%)
Feb 22, 2012 17.11 17.22 16.55 16.57 8,640,297 -0.55(-3.20%)
Feb 21, 2012 17.13 17.36 17.07 17.11 8,242,538 +0.13(+0.78%)
Feb 17, 2012 17.12 17.21 16.97 16.98 5,013,378 -0.11(-0.62%)
Feb 16, 2012 16.71 17.11 16.70 17.09 5,490,188 +0.34(+2.05%)
Feb 15, 2012 16.90 16.97 16.63 16.74 5,581,079 -0.09(-0.55%)
Feb 14, 2012 16.68 16.84 16.60 16.84 4,209,531 +0.18(+1.11%)
Feb 13, 2012 16.66 16.81 16.53 16.65 4,138,388 +0.09(+0.52%)
Feb 10, 2012 16.61 16.71 16.46 16.57 5,232,693 -0.18(-1.07%)
Feb 09, 2012 16.84 16.90 16.54 16.74 6,842,703 -0.03(-0.20%)
Feb 08, 2012 16.70 17.01 16.67 16.78 9,848,497 +0.01(+0.08%)
Feb 07, 2012 16.21 16.79 16.14 16.76 11,616,136 +0.47(+2.88%)
Feb 06, 2012 15.71 16.33 15.69 16.29 9,953,044 +0.54(+3.39%)
Feb 03, 2012 16.21 16.27 15.72 15.76 12,793,137 -0.29(-1.81%)
Feb 02, 2012 15.97 16.16 15.93 16.05 5,666,064 +0.08(+0.50%)
Feb 01, 2012 15.94 16.10 15.84 15.97 10,073,074 +0.15(+0.96%)
Jan 31, 2012 16.21 16.25 15.64 15.82 14,754,670 -0.94(-5.63%)
Jan 30, 2012 16.63 16.82 16.49 16.76 5,669,468 -0.04(-0.24%)
Jan 27, 2012 16.56 16.84 16.44 16.80 6,027,959 +0.28(+1.68%)
Jan 26, 2012 17.03 17.17 16.47 16.53 9,935,685 -0.46(-2.68%)
Jan 25, 2012 16.69 17.05 16.41 16.98 6,936,074 +0.23(+1.38%)
Jan 24, 2012 16.90 16.92 16.58 16.75 6,355,265 -0.22(-1.28%)
Jan 23, 2012 16.49 17.03 16.48 16.97 8,349,433 +0.46(+2.76%)
Jan 20, 2012 16.62 16.80 16.49 16.51 6,490,604 -0.07(-0.40%)
Jan 19, 2012 16.62 16.76 16.55 16.58 6,982,562 -0.05(-0.28%)
Jan 18, 2012 16.16 16.65 16.06 16.62 6,882,592 +0.47(+2.90%)
Jan 17, 2012 16.18 16.35 16.10 16.16 5,315,560 +0.11(+0.70%)
Jan 13, 2012 16.25 16.31 15.84 16.04 6,503,944 -0.31(-1.90%)
Jan 12, 2012 16.42 16.51 16.21 16.35 5,740,243 -0.03(-0.20%)
Jan 11, 2012 16.24 16.53 16.16 16.39 7,090,069 +0.06(+0.36%)
Jan 10, 2012 16.39 16.49 16.11 16.33 10,735,601 +0.07(+0.41%)
Jan 09, 2012 16.04 16.30 15.83 16.26 10,525,522 +0.26(+1.65%)
Jan 06, 2012 15.57 16.25 15.56 16.00 13,435,266 +0.52(+3.33%)
Jan 05, 2012 15.32 15.71 15.09 15.48 12,813,676 +0.14(+0.90%)
Jan 04, 2012 15.61 15.61 15.16 15.34 11,864,690 -0.09(-0.60%)
Dec 30, 2011 15.48 15.52 15.26 15.44 6,241,162 +0.17(+1.12%)
Dec 29, 2011 15.12 15.30 15.11 15.26 5,377,540 +0.18(+1.18%)
Dec 28, 2011 15.37 15.42 15.01 15.09 6,653,554 -0.28(-1.84%)
Dec 27, 2011 15.22 15.47 14.99 15.37 10,195,865 +0.10(+0.64%)
Dec 23, 2011 15.16 15.28 15.09 15.27 5,731,966 +0.26(+1.75%)
Dec 21, 2011 15.11 15.15 14.89 15.01 9,063,124 -0.12(-0.78%)
Dec 20, 2011 14.97 15.26 14.88 15.12 14,315,115 +0.33(+2.22%)
Dec 19, 2011 15.25 15.34 14.74 14.80 13,632,154 -0.41(-2.72%)
Dec 16, 2011 15.43 15.47 15.17 15.21 13,425,703 -0.11(-0.73%)
Dec 15, 2011 15.39 15.64 15.16 15.32 13,004,726 +0.01(+0.04%)
Dec 14, 2011 15.63 15.79 15.09 15.32 22,618,744 -0.25(-1.60%)
Dec 13, 2011 16.71 16.86 15.49 15.56 48,366,176 -2.85(-15.46%)
Dec 12, 2011 18.38 18.67 18.00 18.41 11,900,810 -0.03(-0.14%)
Dec 09, 2011 17.97 18.50 17.83 18.44 7,145,231 +0.45(+2.52%)
Dec 08, 2011 18.40 18.70 17.93 17.98 9,005,886 -0.46(-2.49%)
Dec 07, 2011 18.36 18.53 17.92 18.44 7,938,708 -0.01(-0.04%)
Dec 06, 2011 18.57 18.70 18.35 18.45 9,003,097 -0.16(-0.85%)
Dec 05, 2011 18.34 18.71 18.25 18.61 8,235,243 +0.51(+2.79%)
Dec 02, 2011 17.98 18.20 17.81 18.10 7,841,357 +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.