Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.10 20.47 19.99 20.06 15,594,735 -0.09(-0.46%)
Feb 28, 2012 20.43 20.46 20.13 20.16 9,786,841 -0.25(-1.21%)
Feb 27, 2012 20.10 20.47 19.71 20.40 11,153,480 +0.30(+1.50%)
Feb 24, 2012 20.74 20.78 20.10 20.10 12,196,606 -0.56(-2.69%)
Feb 23, 2012 20.58 21.02 20.25 20.66 13,358,120 +0.19(+0.90%)
Feb 22, 2012 20.88 20.92 20.46 20.47 13,866,982 -0.39(-1.88%)
Feb 21, 2012 21.05 21.24 20.81 20.87 11,143,570 -0.22(-1.02%)
Feb 17, 2012 20.95 21.34 20.83 21.08 22,831,948 +0.13(+0.63%)
Feb 16, 2012 19.50 21.02 19.49 20.95 45,799,472 +1.73(+8.99%)
Feb 15, 2012 19.84 19.86 19.20 19.22 17,231,268 -0.36(-1.85%)
Feb 14, 2012 19.44 19.63 19.28 19.59 12,819,714 +0.05(+0.24%)
Feb 13, 2012 20.05 20.05 19.44 19.54 13,620,725 -0.12(-0.63%)
Feb 10, 2012 19.65 19.68 19.47 19.66 12,733,292 -0.19(-0.93%)
Feb 09, 2012 20.02 20.22 19.66 19.85 9,648,041 -0.01(-0.04%)
Feb 08, 2012 20.29 20.37 19.73 19.86 22,554,950 -0.36(-1.79%)
Feb 07, 2012 20.53 20.53 20.17 20.22 13,898,007 -0.37(-1.80%)
Feb 06, 2012 20.41 20.69 20.01 20.59 22,387,882 +0.40(+1.99%)
Feb 03, 2012 19.28 20.39 19.12 20.19 33,104,590 +1.44(+7.69%)
Feb 02, 2012 19.01 19.04 18.74 18.75 8,650,667 -0.05(-0.25%)
Feb 01, 2012 18.76 18.95 18.56 18.79 17,295,858 +0.27(+1.46%)
Jan 31, 2012 18.92 18.96 18.47 18.52 11,860,759 -0.16(-0.87%)
Jan 30, 2012 18.55 18.95 18.47 18.68 8,193,551 -0.11(-0.57%)
Jan 27, 2012 18.35 18.92 17.99 18.79 19,172,760 -0.27(-1.42%)
Jan 26, 2012 19.36 19.66 18.97 19.06 14,998,607 -0.15(-0.80%)
Jan 25, 2012 19.19 19.29 18.80 19.22 17,430,162 +0.10(+0.52%)
Jan 24, 2012 19.15 19.22 18.89 19.12 10,827,928 -0.10(-0.52%)
Jan 23, 2012 19.39 19.47 19.12 19.22 11,571,887 -0.06(-0.32%)
Jan 20, 2012 19.22 19.36 19.15 19.28 12,833,984 +0.14(+0.73%)
Jan 19, 2012 19.04 19.26 18.85 19.14 19,740,784 +0.24(+1.26%)
Jan 18, 2012 18.72 18.95 18.52 18.90 11,566,161 +0.24(+1.28%)
Jan 17, 2012 18.97 19.03 18.63 18.66 12,171,420 -0.07(-0.37%)
Jan 13, 2012 18.72 19.01 18.44 18.73 16,812,556 -0.29(-1.54%)
Jan 12, 2012 18.78 19.14 18.32 19.02 21,720,990 +0.15(+0.82%)
Jan 11, 2012 18.02 19.00 18.00 18.87 28,388,654 +0.95(+5.29%)
Jan 10, 2012 17.91 18.04 17.56 17.92 17,556,320 +0.31(+1.75%)
Jan 09, 2012 17.89 18.07 17.50 17.61 15,672,635 -0.06(-0.35%)
Jan 06, 2012 17.17 17.76 17.15 17.67 23,646,518 +0.58(+3.38%)
Jan 05, 2012 16.27 17.19 16.16 17.10 23,187,366 +0.79(+4.82%)
Jan 04, 2012 16.23 16.48 16.00 16.31 10,188,195 +0.68(+4.34%)
Dec 30, 2011 15.66 15.67 15.50 15.63 9,041,966 +0.05(+0.30%)
Dec 29, 2011 15.31 15.62 15.20 15.58 8,849,817 +0.27(+1.76%)
Dec 28, 2011 15.48 15.52 15.24 15.31 9,228,145 -0.18(-1.15%)
Dec 27, 2011 15.75 15.75 15.48 15.49 7,607,229 -0.32(-2.00%)
Dec 23, 2011 16.05 16.11 15.77 15.81 8,405,846 +0.14(+0.89%)
Dec 21, 2011 15.22 15.76 15.10 15.67 16,924,608 +0.49(+3.20%)
Dec 20, 2011 14.98 15.35 14.92 15.18 18,093,172 +0.49(+3.36%)
Dec 19, 2011 15.52 15.60 14.65 14.69 20,204,224 -0.85(-5.46%)
Dec 16, 2011 15.55 15.82 15.40 15.54 11,823,163 +0.04(+0.25%)
Dec 15, 2011 15.24 15.59 15.04 15.50 13,154,337 +0.49(+3.24%)
Dec 14, 2011 15.38 15.43 14.98 15.01 19,521,458 -0.49(-3.18%)
Dec 13, 2011 16.16 16.19 15.38 15.51 16,398,415 -0.53(-3.32%)
Dec 12, 2011 15.93 16.12 15.85 16.04 8,100,610 -0.27(-1.65%)
Dec 09, 2011 16.26 16.50 16.24 16.31 8,425,807 +0.13(+0.81%)
Dec 08, 2011 16.78 16.78 16.08 16.18 14,919,759 -0.74(-4.38%)
Dec 07, 2011 16.67 17.05 16.56 16.92 11,923,622 +0.20(+1.20%)
Dec 06, 2011 16.66 16.87 16.41 16.72 13,807,503 +0.07(+0.42%)
Dec 05, 2011 16.59 16.96 16.53 16.65 12,663,325 +0.24(+1.46%)
Dec 02, 2011 16.46 16.76 16.29 16.41 12,684,582 +0.25(+1.53%)
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.