Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.28 12.55 12.25 12.38 62,070,346 +0.13(+1.06%)
Feb 28, 2012 12.34 12.35 12.20 12.25 30,770,094 -0.05(-0.41%)
Feb 27, 2012 12.11 12.36 11.99 12.30 38,648,935 +0.07(+0.57%)
Feb 24, 2012 12.43 12.46 12.19 12.23 31,399,272 -0.17(-1.37%)
Feb 23, 2012 12.27 12.44 12.16 12.40 36,707,589 +0.12(+0.98%)
Feb 22, 2012 12.49 12.51 12.22 12.28 43,299,530 -0.25(-2.00%)
Feb 21, 2012 12.74 12.76 12.46 12.53 38,400,709 -0.22(-1.73%)
Feb 17, 2012 12.84 12.88 12.71 12.75 30,777,978 +0.01(+0.08%)
Feb 16, 2012 12.38 12.77 12.38 12.74 49,145,393 +0.36(+2.91%)
Feb 15, 2012 12.47 12.57 12.33 12.38 38,133,842 -0.10(-0.80%)
Feb 14, 2012 12.46 12.58 12.34 12.48 39,626,904 -0.06(-0.48%)
Feb 13, 2012 12.74 12.74 12.51 12.54 34,450,753 +0.10(+0.80%)
Feb 10, 2012 12.52 12.66 12.37 12.44 52,507,996 -0.25(-1.97%)
Feb 09, 2012 12.89 12.90 12.67 12.69 52,244,569 -0.15(-1.17%)
Feb 08, 2012 12.91 12.96 12.80 12.84 35,311,008 -0.04(-0.31%)
Feb 07, 2012 12.93 12.97 12.83 12.88 39,387,845 -0.08(-0.62%)
Feb 06, 2012 12.85 13.00 12.71 12.96 46,347,065 +0.17(+1.33%)
Feb 03, 2012 12.47 12.84 12.39 12.79 78,851,121 +0.53(+4.32%)
Feb 02, 2012 12.40 12.43 12.20 12.26 48,330,531 -0.07(-0.57%)
Feb 01, 2012 12.73 12.75 12.29 12.33 71,626,003 -0.09(-0.72%)
Jan 31, 2012 12.47 12.51 12.20 12.42 46,409,670 +0.13(+1.06%)
Jan 30, 2012 12.06 12.44 12.00 12.29 57,636,489 +0.08(+0.66%)
Jan 27, 2012 11.96 12.53 11.79 12.21 142,155,259 -0.58(-4.53%)
Jan 26, 2012 13.03 13.05 12.66 12.79 75,287,397 -0.14(-1.08%)
Jan 25, 2012 12.80 12.98 12.70 12.93 53,957,984 +0.11(+0.86%)
Jan 24, 2012 12.56 12.86 12.46 12.82 45,706,665 +0.16(+1.26%)
Jan 23, 2012 12.69 12.84 12.55 12.66 49,377,106 +0.07(+0.56%)
Jan 20, 2012 12.55 12.63 12.45 12.59 43,705,665 -0.02(-0.16%)
Jan 19, 2012 12.48 12.72 12.43 12.61 70,860,725 +0.27(+2.19%)
Jan 18, 2012 12.03 12.37 12.00 12.34 47,044,371 +0.32(+2.70%)
Jan 17, 2012 12.20 12.26 11.96 12.02 44,382,282 -0.02(-0.21%)
Jan 13, 2012 12.01 12.08 11.84 12.04 46,388,677 -0.10(-0.82%)
Jan 12, 2012 12.16 12.18 11.89 12.14 48,634,054 +0.07(+0.58%)
Jan 11, 2012 11.74 12.18 11.65 12.07 63,782,349 +0.27(+2.29%)
Jan 10, 2012 12.00 12.05 11.63 11.80 121,712,473 +0.00(+0.00%)
Jan 09, 2012 11.83 11.95 11.70 11.80 53,905,547 +0.09(+0.77%)
Jan 06, 2012 11.74 11.80 11.52 11.71 59,840,605 +0.12(+1.04%)
Jan 05, 2012 11.33 11.63 11.24 11.59 67,814,888 +0.29(+2.57%)
Jan 04, 2012 11.15 11.53 11.07 11.30 79,708,186 +0.54(+5.02%)
Dec 30, 2011 10.64 10.79 10.64 10.76 26,815,770 +0.08(+0.75%)
Dec 29, 2011 10.56 10.75 10.50 10.68 34,280,850 +0.16(+1.52%)
Dec 28, 2011 10.82 10.84 10.43 10.52 33,396,223 -0.29(-2.68%)
Dec 27, 2011 10.87 10.98 10.76 10.81 25,334,066 -0.14(-1.28%)
Dec 23, 2011 10.99 11.00 10.79 10.95 26,952,969 +0.29(+2.72%)
Dec 21, 2011 10.38 10.74 10.33 10.66 56,078,428 +0.33(+3.19%)
Dec 20, 2011 10.21 10.38 10.18 10.33 45,183,970 +0.31(+3.09%)
Dec 19, 2011 10.25 10.39 9.990 10.02 45,053,736 -0.23(-2.24%)
Dec 16, 2011 10.32 10.40 10.16 10.25 45,999,138 +0.00(+0.00%)
Dec 15, 2011 10.31 10.41 10.19 10.25 46,588,575 +0.10(+0.99%)
Dec 14, 2011 10.33 10.41 10.10 10.15 53,202,987 -0.33(-3.15%)
Dec 13, 2011 10.92 11.04 10.36 10.48 67,840,444 -0.37(-3.41%)
Dec 12, 2011 10.87 10.89 10.68 10.85 40,772,713 -0.18(-1.63%)
Dec 09, 2011 10.94 11.11 10.87 11.03 48,326,563 +0.28(+2.60%)
Dec 08, 2011 10.96 11.11 9.840 10.75 82,444,572 -0.33(-2.98%)
Dec 07, 2011 11.00 11.15 10.88 11.08 45,076,554 +0.03(+0.27%)
Dec 06, 2011 11.10 11.19 11.00 11.05 39,736,560 -0.06(-0.54%)
Dec 05, 2011 11.16 11.42 11.02 11.11 65,831,430 +0.21(+1.93%)
Dec 02, 2011 10.79 11.10 10.75 10.90 67,252,566 +0.31(+2.93%)
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.