Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.40 18.61 18.20 18.43 999,692,992 +0.24(+1.31%)
Feb 28, 2012 17.94 18.19 17.87 18.19 629,268,928 +0.33(+1.84%)
Feb 27, 2012 17.71 17.96 17.54 17.86 574,318,400 +0.11(+0.64%)
Feb 24, 2012 17.66 17.77 17.62 17.75 436,482,240 +0.20(+1.17%)
Feb 23, 2012 17.50 17.60 17.31 17.55 596,511,616 +0.11(+0.65%)
Feb 22, 2012 17.43 17.52 17.30 17.43 507,270,176 -0.06(-0.35%)
Feb 21, 2012 17.22 17.49 17.13 17.49 633,324,480 +0.43(+2.54%)
Feb 17, 2012 17.10 17.25 17.00 17.06 563,144,128 -0.00(-0.02%)
Feb 16, 2012 16.70 17.16 16.54 17.06 991,967,744 +0.15(+0.91%)
Feb 15, 2012 17.47 17.88 16.88 16.91 1,580,148,224 -0.40(-2.31%)
Feb 14, 2012 17.15 17.31 17.06 17.31 483,802,336 +0.23(+1.36%)
Feb 13, 2012 16.97 17.12 16.89 17.08 542,957,952 +0.31(+1.86%)
Feb 10, 2012 16.68 16.91 16.60 16.77 663,531,712 +0.01(+0.05%)
Feb 09, 2012 16.34 16.88 16.33 16.76 927,597,056 +0.56(+3.46%)
Feb 08, 2012 15.99 16.20 15.96 16.20 427,983,840 +0.27(+1.67%)
Feb 07, 2012 15.81 15.96 15.79 15.93 331,938,048 +0.17(+1.05%)
Feb 06, 2012 15.58 15.80 15.57 15.77 262,124,992 +0.15(+0.93%)
Feb 03, 2012 15.54 15.63 15.48 15.62 301,514,432 +0.15(+1.00%)
Feb 02, 2012 15.49 15.53 15.43 15.46 196,085,936 -0.04(-0.23%)
Feb 01, 2012 15.58 15.60 15.48 15.50 283,224,608 -0.01(-0.06%)
Jan 31, 2012 15.48 15.57 15.40 15.51 411,676,576 +0.12(+0.77%)
Jan 30, 2012 15.14 15.42 15.13 15.39 398,156,928 +0.19(+1.28%)
Jan 27, 2012 15.10 15.24 15.08 15.20 315,197,600 +0.09(+0.60%)
Jan 26, 2012 15.23 15.25 15.06 15.11 340,510,560 -0.07(-0.45%)
Jan 25, 2012 15.44 15.44 15.08 15.18 1,006,599,808 +0.89(+6.24%)
Jan 24, 2012 14.44 14.44 14.26 14.29 561,543,040 -0.24(-1.64%)
Jan 23, 2012 14.36 14.56 14.35 14.52 320,892,032 +0.24(+1.69%)
Jan 20, 2012 14.53 14.53 14.26 14.28 435,104,704 -0.25(-1.74%)
Jan 19, 2012 14.62 14.66 14.49 14.53 274,568,800 -0.05(-0.32%)
Jan 18, 2012 14.51 14.59 14.49 14.58 290,532,800 +0.15(+1.04%)
Jan 17, 2012 14.41 14.47 14.37 14.43 254,792,352 +0.17(+1.17%)
Jan 13, 2012 14.26 14.29 14.23 14.26 237,705,824 -0.05(-0.38%)
Jan 12, 2012 14.35 14.37 14.23 14.32 223,438,720 -0.04(-0.27%)
Jan 11, 2012 14.36 14.37 14.25 14.36 226,052,064 -0.02(-0.16%)
Jan 10, 2012 14.47 14.48 14.32 14.38 271,324,832 +0.05(+0.36%)
Jan 09, 2012 14.46 14.53 14.32 14.33 413,737,728 -0.02(-0.16%)
Jan 06, 2012 14.26 14.36 14.24 14.35 334,641,216 +0.15(+1.05%)
Jan 05, 2012 14.10 14.22 14.02 14.20 284,754,560 +0.16(+1.11%)
Jan 04, 2012 13.93 14.09 13.91 14.05 273,294,912 +0.29(+2.08%)
Dec 30, 2011 13.77 13.81 13.71 13.76 188,953,472 -0.00(-0.03%)
Dec 29, 2011 13.71 13.78 13.61 13.77 226,082,032 +0.08(+0.62%)
Dec 28, 2011 13.83 13.87 13.64 13.68 240,063,456 -0.13(-0.96%)
Dec 27, 2011 13.70 13.90 13.69 13.81 278,492,736 +0.11(+0.79%)
Dec 23, 2011 13.58 13.71 13.57 13.70 283,373,024 +0.23(+1.74%)
Dec 21, 2011 13.48 13.50 13.32 13.47 275,299,296 +0.02(+0.12%)
Dec 20, 2011 13.18 13.46 13.16 13.45 353,814,048 +0.47(+3.60%)
Dec 19, 2011 13.00 13.08 12.93 12.99 246,806,784 +0.04(+0.31%)
Dec 16, 2011 12.92 13.05 12.90 12.95 443,101,792 +0.07(+0.55%)
Dec 15, 2011 13.03 13.04 12.85 12.88 269,272,000 -0.04(-0.33%)
Dec 14, 2011 13.14 13.16 12.83 12.92 427,616,320 -0.29(-2.22%)
Dec 13, 2011 13.35 13.44 13.15 13.21 356,226,304 -0.10(-0.77%)
Dec 12, 2011 13.31 13.38 13.23 13.31 314,583,008 -0.06(-0.45%)
Dec 09, 2011 13.35 13.39 13.29 13.38 312,314,144 +0.10(+0.76%)
Dec 08, 2011 13.30 13.44 13.26 13.27 395,170,176 +0.05(+0.40%)
Dec 07, 2011 13.25 13.28 13.14 13.22 320,285,920 -0.06(-0.48%)
Dec 06, 2011 13.34 13.41 13.23 13.28 297,940,064 -0.07(-0.52%)
Dec 05, 2011 13.37 13.47 13.27 13.35 375,425,696 +0.11(+0.85%)
Dec 02, 2011 13.25 13.38 13.20 13.24 398,637,440 +0.06(+0.46%)
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.