Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.99 14.01 13.62 13.65 35,999,092 -0.34(-2.40%)
Feb 28, 2012 13.99 14.04 13.88 13.99 24,078,282 +0.02(+0.16%)
Feb 27, 2012 13.81 14.06 13.77 13.97 25,484,380 +0.08(+0.55%)
Feb 24, 2012 13.75 13.95 13.68 13.89 24,494,374 +0.13(+0.94%)
Feb 23, 2012 13.28 13.81 13.26 13.76 49,004,040 +0.52(+3.89%)
Feb 22, 2012 13.37 13.39 13.14 13.24 20,066,518 -0.18(-1.34%)
Feb 21, 2012 13.39 13.50 13.34 13.42 24,786,870 +0.03(+0.23%)
Feb 17, 2012 13.17 13.45 13.08 13.39 42,523,724 +0.21(+1.59%)
Feb 16, 2012 12.74 13.21 12.73 13.18 37,171,244 +0.46(+3.60%)
Feb 15, 2012 12.67 12.93 12.56 12.72 35,567,044 +0.13(+1.06%)
Feb 14, 2012 12.61 12.69 12.50 12.59 17,094,480 -0.08(-0.60%)
Feb 13, 2012 12.72 12.79 12.61 12.67 14,043,126 +0.05(+0.41%)
Feb 10, 2012 12.56 12.72 12.47 12.62 19,144,908 -0.09(-0.71%)
Feb 09, 2012 12.65 12.72 12.46 12.71 20,810,084 +0.08(+0.64%)
Feb 08, 2012 12.57 12.75 12.50 12.63 25,809,698 +0.07(+0.55%)
Feb 07, 2012 12.48 12.60 12.38 12.56 18,094,574 +0.09(+0.70%)
Feb 06, 2012 12.49 12.51 12.37 12.47 23,020,430 -0.12(-0.94%)
Feb 03, 2012 12.61 12.71 12.55 12.59 23,704,242 +0.10(+0.76%)
Feb 02, 2012 12.30 12.53 12.25 12.49 29,029,324 +0.19(+1.55%)
Feb 01, 2012 12.19 12.42 12.13 12.30 30,341,954 +0.23(+1.91%)
Jan 31, 2012 12.13 12.19 11.97 12.07 19,824,126 +0.01(+0.05%)
Jan 30, 2012 12.05 12.14 12.01 12.06 21,436,552 -0.10(-0.85%)
Jan 27, 2012 12.09 12.24 12.01 12.17 19,036,948 +0.05(+0.44%)
Jan 26, 2012 12.25 12.34 12.01 12.11 17,369,090 -0.09(-0.72%)
Jan 25, 2012 12.13 12.25 12.04 12.20 20,607,480 -0.00(-0.03%)
Jan 24, 2012 12.12 12.31 12.12 12.21 18,754,476 -0.02(-0.13%)
Jan 23, 2012 12.13 12.40 12.12 12.22 31,361,650 +0.02(+0.19%)
Jan 20, 2012 12.03 12.21 11.98 12.20 34,167,468 +0.16(+1.33%)
Jan 19, 2012 11.95 12.20 11.85 12.04 64,984,272 +0.45(+3.86%)
Jan 18, 2012 11.50 11.62 11.42 11.59 82,104,992 -0.07(-0.62%)
Jan 17, 2012 11.90 11.94 11.57 11.66 37,819,724 -0.03(-0.29%)
Jan 13, 2012 12.01 12.06 11.67 11.70 32,086,650 -0.37(-3.04%)
Jan 12, 2012 12.13 12.22 11.97 12.06 22,743,854 +0.02(+0.19%)
Jan 11, 2012 11.98 12.19 11.97 12.04 24,595,304 +0.12(+1.03%)
Jan 10, 2012 11.83 11.98 11.76 11.92 24,365,314 +0.26(+2.26%)
Jan 09, 2012 11.85 11.87 11.53 11.66 20,920,830 -0.05(-0.39%)
Jan 06, 2012 11.72 11.82 11.68 11.70 19,189,008 -0.03(-0.26%)
Jan 05, 2012 11.54 11.75 11.45 11.73 34,671,468 +0.21(+1.82%)
Jan 04, 2012 11.69 11.69 11.29 11.52 86,133,648 -0.06(-0.56%)
Dec 30, 2011 11.60 11.66 11.52 11.59 9,662,064 -0.01(-0.10%)
Dec 29, 2011 11.60 11.63 11.43 11.60 14,372,047 -0.02(-0.16%)
Dec 28, 2011 11.77 11.83 11.58 11.62 10,629,594 -0.19(-1.65%)
Dec 27, 2011 11.77 11.86 11.67 11.81 8,909,852 +0.03(+0.28%)
Dec 23, 2011 11.77 11.80 11.63 11.78 8,866,121 +0.19(+1.63%)
Dec 21, 2011 11.66 11.80 11.35 11.59 21,139,908 -0.11(-0.95%)
Dec 20, 2011 11.59 11.71 11.48 11.70 23,432,464 +0.33(+2.91%)
Dec 19, 2011 11.69 11.77 11.32 11.37 29,864,378 -0.24(-2.09%)
Dec 16, 2011 11.38 11.79 11.36 11.61 43,359,072 +0.31(+2.70%)
Dec 15, 2011 11.66 11.69 11.11 11.31 31,289,772 -0.26(-2.21%)
Dec 14, 2011 11.89 11.91 11.44 11.56 27,050,836 -0.22(-1.85%)
Dec 13, 2011 11.95 12.11 11.69 11.78 26,208,708 -0.11(-0.93%)
Dec 12, 2011 11.94 12.00 11.80 11.89 27,327,576 -0.19(-1.61%)
Dec 09, 2011 11.87 12.14 11.87 12.09 32,729,814 +0.23(+1.97%)
Dec 08, 2011 11.70 12.01 11.69 11.85 44,116,028 +0.03(+0.29%)
Dec 07, 2011 11.74 11.90 11.61 11.82 22,974,940 +0.02(+0.13%)
Dec 06, 2011 11.76 11.92 11.73 11.80 23,733,058 +0.08(+0.65%)
Dec 05, 2011 11.74 11.82 11.65 11.73 26,286,480 +0.42(+3.72%)
Dec 02, 2011 11.45 11.57 11.30 11.31 24,373,994 -0.03(-0.27%)
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.