Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.01 15.13 14.84 14.89 5,036,508 -0.13(-0.89%)
Feb 28, 2012 15.07 15.23 15.03 15.03 3,526,832 -0.02(-0.11%)
Feb 27, 2012 14.89 15.13 14.88 15.04 3,570,193 +0.12(+0.79%)
Feb 24, 2012 14.83 15.04 14.83 14.93 3,075,146 +0.10(+0.69%)
Feb 23, 2012 14.71 14.86 14.54 14.82 3,980,603 +0.13(+0.91%)
Feb 22, 2012 14.70 14.84 14.67 14.69 3,198,776 -0.08(-0.53%)
Feb 21, 2012 14.93 14.96 14.75 14.77 3,486,667 -0.16(-1.05%)
Feb 17, 2012 15.06 15.13 14.89 14.93 3,167,539 -0.10(-0.68%)
Feb 16, 2012 14.81 15.05 14.75 15.03 4,732,063 +0.22(+1.49%)
Feb 15, 2012 14.88 14.93 14.77 14.81 3,879,221 -0.06(-0.42%)
Feb 14, 2012 14.92 14.99 14.78 14.87 5,501,338 -0.09(-0.63%)
Feb 13, 2012 14.93 15.07 14.86 14.97 3,929,077 +0.09(+0.63%)
Feb 10, 2012 14.86 14.95 14.79 14.87 3,574,030 -0.16(-1.10%)
Feb 09, 2012 14.96 15.15 14.91 15.04 6,976,778 +0.06(+0.42%)
Feb 08, 2012 15.04 15.14 14.97 14.97 2,943,499 -0.07(-0.47%)
Feb 07, 2012 15.09 15.19 15.00 15.04 4,944,662 -0.01(-0.05%)
Feb 06, 2012 15.08 15.15 14.97 15.05 7,495,607 -0.18(-1.19%)
Feb 03, 2012 15.23 15.59 15.12 15.23 13,114,070 +0.60(+4.08%)
Feb 02, 2012 14.61 14.71 14.56 14.64 10,540,118 +0.08(+0.54%)
Feb 01, 2012 14.70 14.78 14.56 14.56 14,246,398 -0.09(-0.64%)
Jan 31, 2012 14.75 14.86 14.56 14.65 11,540,474 -0.07(-0.48%)
Jan 30, 2012 14.70 14.81 14.50 14.72 6,071,461 -0.05(-0.37%)
Jan 27, 2012 14.83 14.86 14.63 14.78 8,889,099 -0.08(-0.53%)
Jan 26, 2012 14.86 15.11 14.81 14.86 5,466,648 +0.05(+0.32%)
Jan 25, 2012 14.73 14.86 14.67 14.81 14,986,760 -0.10(-0.69%)
Jan 24, 2012 15.03 15.08 14.90 14.91 6,327,334 -0.16(-1.04%)
Jan 23, 2012 15.09 15.16 15.01 15.07 7,811,690 -0.02(-0.16%)
Jan 20, 2012 15.26 15.29 15.07 15.09 4,858,665 -0.24(-1.54%)
Jan 19, 2012 15.26 15.47 15.24 15.33 5,245,946 +0.03(+0.21%)
Jan 18, 2012 15.17 15.37 15.00 15.30 6,629,901 -0.09(-0.56%)
Jan 17, 2012 15.76 15.81 15.30 15.38 4,906,766 -0.24(-1.56%)
Jan 13, 2012 15.63 15.65 15.48 15.63 4,066,405 -0.06(-0.40%)
Jan 12, 2012 15.56 15.97 15.56 15.69 6,582,812 +0.17(+1.11%)
Jan 11, 2012 15.88 15.90 15.48 15.52 7,559,094 -0.46(-2.90%)
Jan 10, 2012 15.93 16.07 15.73 15.98 5,414,150 +0.19(+1.19%)
Jan 09, 2012 15.95 16.03 15.74 15.79 4,328,904 -0.18(-1.13%)
Jan 06, 2012 15.92 16.18 15.84 15.97 3,218,907 +0.03(+0.20%)
Jan 05, 2012 15.90 16.03 15.76 15.94 3,946,087 -0.07(-0.44%)
Jan 04, 2012 15.93 16.03 15.85 16.01 3,275,293 -0.21(-1.31%)
Dec 30, 2011 16.40 16.40 16.21 16.22 3,328,357 -0.17(-1.05%)
Dec 29, 2011 16.36 16.55 16.31 16.40 2,349,731 +0.04(+0.24%)
Dec 28, 2011 16.41 16.42 16.26 16.36 1,963,657 -0.06(-0.38%)
Dec 27, 2011 16.44 16.51 16.38 16.42 1,639,477 -0.02(-0.10%)
Dec 23, 2011 16.44 16.49 16.35 16.44 1,541,643 +0.02(+0.14%)
Dec 21, 2011 16.01 16.41 16.00 16.41 4,413,832 +0.38(+2.35%)
Dec 20, 2011 16.03 16.14 15.89 16.03 3,240,527 +0.16(+0.99%)
Dec 19, 2011 16.03 16.14 15.82 15.88 2,769,188 -0.13(-0.83%)
Dec 16, 2011 16.22 16.24 15.96 16.01 5,580,713 -0.13(-0.78%)
Dec 15, 2011 15.77 16.18 15.72 16.14 5,738,629 +0.47(+3.01%)
Dec 14, 2011 15.78 15.81 15.58 15.66 4,416,879 -0.22(-1.39%)
Dec 13, 2011 15.90 16.11 15.84 15.89 5,307,336 +0.09(+0.55%)
Dec 12, 2011 16.04 16.10 15.70 15.80 3,682,712 -0.34(-2.09%)
Dec 09, 2011 15.99 16.30 15.95 16.14 4,055,337 +0.24(+1.48%)
Dec 08, 2011 15.86 16.06 15.76 15.90 4,367,259 -0.06(-0.39%)
Dec 07, 2011 16.00 16.07 15.89 15.96 4,698,302 -0.05(-0.34%)
Dec 06, 2011 16.01 16.11 15.82 16.02 6,065,171 +0.04(+0.25%)
Dec 05, 2011 16.03 16.11 15.85 15.98 4,992,882 +0.13(+0.84%)
Dec 02, 2011 16.07 16.11 15.76 15.85 5,521,953 -0.13(-0.84%)
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.