Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.17 14.28 14.15 14.20 29,256,888 +0.04(+0.27%)
Feb 28, 2012 14.17 14.17 14.07 14.16 18,982,964 -0.00(-0.03%)
Feb 27, 2012 14.11 14.24 14.06 14.17 39,757,116 +0.02(+0.13%)
Feb 24, 2012 14.05 14.15 13.99 14.15 19,015,310 +0.14(+0.98%)
Feb 23, 2012 13.98 14.03 13.91 14.01 14,936,580 +0.02(+0.17%)
Feb 22, 2012 13.99 14.02 13.94 13.99 17,226,806 +0.01(+0.10%)
Feb 21, 2012 13.99 14.03 13.95 13.97 18,461,656 -0.01(-0.10%)
Feb 17, 2012 14.02 14.03 13.88 13.99 21,670,992 +0.05(+0.37%)
Feb 16, 2012 13.81 13.96 13.79 13.93 19,178,406 +0.14(+0.99%)
Feb 15, 2012 13.82 13.83 13.74 13.80 23,630,098 -0.01(-0.07%)
Feb 14, 2012 13.78 13.82 13.71 13.81 18,522,056 +0.02(+0.14%)
Feb 13, 2012 13.84 13.86 13.73 13.79 17,981,154 +0.01(+0.07%)
Feb 10, 2012 13.70 13.79 13.68 13.78 23,776,814 -0.04(-0.31%)
Feb 09, 2012 13.62 13.89 13.59 13.82 34,162,576 +0.22(+1.60%)
Feb 08, 2012 13.61 13.68 13.54 13.60 18,403,302 +0.01(+0.07%)
Feb 07, 2012 13.45 13.67 13.45 13.60 20,527,514 +0.08(+0.63%)
Feb 06, 2012 13.60 13.61 13.46 13.51 27,019,820 -0.09(-0.69%)
Feb 03, 2012 13.54 13.63 13.48 13.60 23,965,280 +0.14(+1.05%)
Feb 02, 2012 13.46 13.50 13.36 13.46 21,202,896 +0.05(+0.39%)
Feb 01, 2012 13.44 13.55 13.40 13.41 34,045,376 +0.01(+0.11%)
Jan 31, 2012 13.45 13.45 13.30 13.40 27,743,800 +0.00(+0.04%)
Jan 30, 2012 13.22 13.44 13.21 13.39 26,118,132 +0.12(+0.89%)
Jan 27, 2012 13.64 13.64 13.25 13.27 29,480,180 -0.25(-1.81%)
Jan 26, 2012 13.56 13.63 13.38 13.52 24,976,228 -0.00(-0.04%)
Jan 25, 2012 13.30 13.55 13.30 13.52 23,389,750 +0.18(+1.38%)
Jan 24, 2012 13.44 13.49 13.28 13.34 26,371,440 -0.16(-1.15%)
Jan 23, 2012 13.55 13.59 13.44 13.50 18,496,306 -0.04(-0.31%)
Jan 20, 2012 13.54 13.58 13.42 13.54 24,278,944 +0.04(+0.31%)
Jan 19, 2012 13.66 13.66 13.46 13.50 27,700,048 -0.17(-1.21%)
Jan 18, 2012 13.65 13.67 13.59 13.66 21,539,092 +0.03(+0.21%)
Jan 17, 2012 13.72 13.77 13.61 13.63 22,161,150 -0.03(-0.21%)
Jan 13, 2012 13.57 13.68 13.53 13.66 19,757,058 +0.06(+0.42%)
Jan 12, 2012 13.65 13.67 13.54 13.60 17,926,112 +0.00(+0.00%)
Jan 11, 2012 13.64 13.68 13.54 13.60 24,818,736 -0.03(-0.24%)
Jan 10, 2012 13.58 13.68 13.58 13.64 22,547,932 +0.19(+1.44%)
Jan 09, 2012 13.48 13.52 13.41 13.44 21,857,304 -0.10(-0.77%)
Jan 06, 2012 13.57 13.60 13.50 13.55 24,501,854 -0.05(-0.38%)
Jan 05, 2012 13.38 13.64 13.37 13.60 35,505,228 +0.20(+1.51%)
Jan 04, 2012 13.40 13.46 13.33 13.40 31,420,370 -0.59(-4.22%)
Dec 30, 2011 14.03 14.05 13.93 13.99 13,185,856 -0.07(-0.47%)
Dec 29, 2011 14.04 14.09 13.99 14.05 13,032,644 +0.03(+0.24%)
Dec 28, 2011 14.01 14.12 14.01 14.02 14,053,168 +0.00(+0.00%)
Dec 27, 2011 14.07 14.14 14.01 14.02 16,626,863 -0.06(-0.40%)
Dec 23, 2011 14.07 14.13 14.01 14.08 17,272,122 -0.03(-0.20%)
Dec 21, 2011 13.95 14.15 13.90 14.10 28,124,734 +0.21(+1.51%)
Dec 20, 2011 13.81 13.95 13.74 13.90 27,790,696 +0.24(+1.77%)
Dec 19, 2011 13.66 13.79 13.63 13.65 23,061,986 +0.09(+0.69%)
Dec 16, 2011 13.63 13.71 13.48 13.56 33,483,976 +0.01(+0.10%)
Dec 15, 2011 13.46 13.61 13.38 13.55 22,932,526 +0.18(+1.32%)
Dec 14, 2011 13.43 13.49 13.34 13.37 23,317,054 -0.12(-0.90%)
Dec 13, 2011 13.46 13.61 13.41 13.49 27,984,194 +0.06(+0.42%)
Dec 12, 2011 13.36 13.45 13.34 13.43 97,297,128 +0.04(+0.31%)
Dec 09, 2011 13.32 13.42 13.31 13.39 90,333,040 +0.12(+0.88%)
Dec 08, 2011 13.38 13.45 13.26 13.28 89,224,744 -0.14(-1.04%)
Dec 07, 2011 13.35 13.46 13.23 13.42 23,217,160 +0.03(+0.24%)
Dec 06, 2011 13.21 13.47 13.18 13.38 30,190,334 +0.25(+1.91%)
Dec 05, 2011 13.28 13.34 13.09 13.13 25,976,160 -0.09(-0.67%)
Dec 02, 2011 13.39 13.39 13.17 13.22 23,466,802 -0.13(-0.94%)
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.