Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.01 15.13 14.84 14.89 5,038,023 -0.13(-0.89%)
Feb 28, 2012 15.06 15.22 15.02 15.02 3,527,893 -0.02(-0.11%)
Feb 27, 2012 14.88 15.13 14.87 15.04 3,571,267 +0.12(+0.79%)
Feb 24, 2012 14.83 15.03 14.83 14.92 3,076,071 +0.10(+0.69%)
Feb 23, 2012 14.71 14.86 14.54 14.82 3,981,800 +0.13(+0.91%)
Feb 22, 2012 14.69 14.83 14.66 14.69 3,199,738 -0.08(-0.53%)
Feb 21, 2012 14.92 14.95 14.74 14.76 3,487,716 -0.16(-1.05%)
Feb 17, 2012 15.06 15.13 14.88 14.92 3,168,492 -0.10(-0.68%)
Feb 16, 2012 14.80 15.05 14.75 15.02 4,733,487 +0.22(+1.49%)
Feb 15, 2012 14.87 14.92 14.76 14.80 3,880,388 -0.06(-0.42%)
Feb 14, 2012 14.91 14.98 14.77 14.87 5,502,993 -0.09(-0.63%)
Feb 13, 2012 14.93 15.06 14.86 14.96 3,930,259 +0.09(+0.63%)
Feb 10, 2012 14.86 14.95 14.79 14.87 3,575,105 -0.17(-1.10%)
Feb 09, 2012 14.95 15.15 14.91 15.03 6,978,877 +0.06(+0.42%)
Feb 08, 2012 15.03 15.13 14.96 14.97 2,944,385 -0.07(-0.47%)
Feb 07, 2012 15.09 15.19 14.99 15.04 4,946,150 -0.01(-0.05%)
Feb 06, 2012 15.08 15.15 14.97 15.05 7,497,862 -0.18(-1.19%)
Feb 03, 2012 15.23 15.58 15.12 15.23 13,118,015 +0.60(+4.08%)
Feb 02, 2012 14.61 14.70 14.55 14.63 10,543,289 +0.08(+0.54%)
Feb 01, 2012 14.69 14.78 14.55 14.55 14,250,684 -0.09(-0.64%)
Jan 31, 2012 14.74 14.85 14.56 14.65 11,543,946 -0.07(-0.48%)
Jan 30, 2012 14.69 14.80 14.50 14.72 6,073,288 -0.05(-0.37%)
Jan 27, 2012 14.83 14.86 14.62 14.77 8,891,773 -0.08(-0.53%)
Jan 26, 2012 14.85 15.11 14.80 14.85 5,468,292 +0.05(+0.32%)
Jan 25, 2012 14.73 14.85 14.66 14.80 14,991,269 -0.10(-0.69%)
Jan 24, 2012 15.02 15.08 14.90 14.91 6,329,238 -0.16(-1.04%)
Jan 23, 2012 15.09 15.16 15.01 15.06 7,814,040 -0.02(-0.16%)
Jan 20, 2012 15.26 15.28 15.06 15.09 4,860,127 -0.24(-1.54%)
Jan 19, 2012 15.26 15.46 15.24 15.32 5,247,524 +0.03(+0.21%)
Jan 18, 2012 15.17 15.36 14.99 15.29 6,631,895 -0.09(-0.56%)
Jan 17, 2012 15.75 15.81 15.29 15.38 4,908,243 -0.24(-1.56%)
Jan 13, 2012 15.62 15.64 15.47 15.62 4,067,629 -0.06(-0.40%)
Jan 12, 2012 15.56 15.97 15.56 15.68 6,584,792 +0.17(+1.11%)
Jan 11, 2012 15.87 15.90 15.48 15.51 7,561,368 -0.46(-2.90%)
Jan 10, 2012 15.93 16.07 15.72 15.97 5,415,779 +0.19(+1.19%)
Jan 09, 2012 15.94 16.02 15.74 15.79 4,330,207 -0.18(-1.13%)
Jan 06, 2012 15.91 16.17 15.83 15.97 3,219,875 +0.03(+0.20%)
Jan 05, 2012 15.90 16.03 15.75 15.94 3,947,275 -0.07(-0.44%)
Jan 04, 2012 15.93 16.03 15.85 16.01 3,276,279 -0.21(-1.31%)
Dec 30, 2011 16.39 16.39 16.21 16.22 3,329,358 -0.17(-1.05%)
Dec 29, 2011 16.35 16.55 16.30 16.39 2,350,438 +0.04(+0.24%)
Dec 28, 2011 16.41 16.41 16.26 16.35 1,964,248 -0.06(-0.38%)
Dec 27, 2011 16.44 16.50 16.38 16.41 1,639,970 -0.02(-0.10%)
Dec 23, 2011 16.43 16.49 16.34 16.43 1,542,107 +0.02(+0.14%)
Dec 21, 2011 16.01 16.41 16.00 16.41 4,415,160 +0.38(+2.35%)
Dec 20, 2011 16.02 16.13 15.89 16.03 3,241,502 +0.16(+0.99%)
Dec 19, 2011 16.02 16.13 15.82 15.87 2,770,021 -0.13(-0.83%)
Dec 16, 2011 16.21 16.23 15.95 16.01 5,582,392 -0.13(-0.78%)
Dec 15, 2011 15.76 16.18 15.71 16.13 5,740,355 +0.47(+3.01%)
Dec 14, 2011 15.77 15.81 15.57 15.66 4,418,208 -0.22(-1.39%)
Dec 13, 2011 15.90 16.10 15.83 15.88 5,308,933 +0.09(+0.55%)
Dec 12, 2011 16.04 16.09 15.69 15.79 3,683,820 -0.34(-2.09%)
Dec 09, 2011 15.98 16.30 15.94 16.13 4,056,557 +0.24(+1.48%)
Dec 08, 2011 15.86 16.05 15.75 15.90 4,368,573 -0.06(-0.39%)
Dec 07, 2011 15.99 16.06 15.89 15.96 4,699,715 -0.05(-0.34%)
Dec 06, 2011 16.01 16.11 15.82 16.01 6,066,996 +0.04(+0.25%)
Dec 05, 2011 16.02 16.10 15.85 15.97 4,994,384 +0.13(+0.84%)
Dec 02, 2011 16.06 16.11 15.75 15.84 5,523,614 -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.