Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.71 12.81 12.64 12.68 60,427,044 -0.06(-0.45%)
Feb 28, 2012 12.68 12.77 12.62 12.74 47,484,392 -0.02(-0.19%)
Feb 27, 2012 12.46 12.83 12.45 12.76 59,667,528 +0.05(+0.38%)
Feb 24, 2012 12.69 12.81 12.63 12.71 54,822,100 +0.09(+0.71%)
Feb 23, 2012 12.77 12.83 12.62 12.62 64,828,360 -0.20(-1.55%)
Feb 22, 2012 12.70 12.86 12.66 12.82 47,760,384 +0.08(+0.66%)
Feb 21, 2012 12.76 12.80 12.68 12.74 38,815,476 +0.02(+0.14%)
Feb 17, 2012 12.89 12.89 12.67 12.72 57,712,196 -0.08(-0.66%)
Feb 16, 2012 12.71 12.83 12.64 12.80 40,299,856 +0.13(+1.04%)
Feb 15, 2012 12.80 12.82 12.63 12.67 49,345,852 -0.13(-1.03%)
Feb 14, 2012 12.78 12.86 12.71 12.80 42,092,140 +0.02(+0.14%)
Feb 13, 2012 12.74 12.86 12.68 12.78 49,223,572 +0.15(+1.19%)
Feb 10, 2012 12.60 12.64 12.54 12.63 44,837,272 -0.05(-0.43%)
Feb 09, 2012 12.63 12.75 12.60 12.69 48,219,844 +0.08(+0.62%)
Feb 08, 2012 12.60 12.65 12.51 12.61 57,052,864 -0.02(-0.19%)
Feb 07, 2012 12.53 12.66 12.48 12.63 62,274,612 +0.06(+0.48%)
Feb 06, 2012 12.68 12.71 12.53 12.57 53,475,644 -0.15(-1.18%)
Feb 03, 2012 12.72 12.75 12.63 12.72 68,566,520 +0.05(+0.43%)
Feb 02, 2012 12.74 12.79 12.48 12.67 95,822,336 -0.12(-0.94%)
Feb 01, 2012 12.75 12.92 12.72 12.79 74,467,008 +0.07(+0.56%)
Jan 31, 2012 12.91 12.95 12.61 12.72 93,441,904 -0.11(-0.83%)
Jan 30, 2012 12.71 12.83 12.65 12.83 121,592,728 +0.06(+0.47%)
Jan 27, 2012 12.84 12.84 12.75 12.77 223,572,768 -0.09(-0.69%)
Jan 26, 2012 12.94 12.96 12.77 12.86 228,275,008 -0.05(-0.41%)
Jan 25, 2012 12.78 12.93 12.76 12.91 58,512,504 +0.04(+0.28%)
Jan 24, 2012 12.84 12.88 12.79 12.87 42,752,800 -0.03(-0.23%)
Jan 23, 2012 13.04 13.07 12.86 12.90 56,745,408 -0.11(-0.87%)
Jan 20, 2012 13.01 13.10 12.91 13.02 66,975,908 +0.04(+0.28%)
Jan 19, 2012 13.02 13.02 12.83 12.98 58,723,576 -0.08(-0.59%)
Jan 18, 2012 13.05 13.08 12.93 13.06 58,004,708 +0.02(+0.16%)
Jan 17, 2012 13.07 13.18 13.01 13.04 59,795,636 +0.06(+0.44%)
Jan 13, 2012 13.04 13.05 12.90 12.98 48,908,284 -0.09(-0.68%)
Jan 12, 2012 13.05 13.08 13.00 13.07 46,032,520 +0.05(+0.41%)
Jan 11, 2012 13.01 13.06 12.93 13.02 48,398,144 -0.02(-0.18%)
Jan 10, 2012 13.04 13.08 12.96 13.04 46,658,044 +0.07(+0.55%)
Jan 09, 2012 12.81 12.98 12.78 12.97 66,706,504 +0.15(+1.16%)
Jan 06, 2012 12.91 12.94 12.81 12.82 50,467,188 -0.02(-0.14%)
Jan 05, 2012 12.91 12.91 12.71 12.84 84,232,704 -0.10(-0.78%)
Jan 04, 2012 13.03 13.05 12.93 12.94 50,944,408 +0.08(+0.60%)
Dec 30, 2011 12.90 12.96 12.80 12.86 41,548,532 -0.04(-0.32%)
Dec 29, 2011 12.80 12.93 12.80 12.90 33,090,066 +0.11(+0.84%)
Dec 28, 2011 12.93 12.96 12.75 12.80 43,709,084 -0.14(-1.10%)
Dec 27, 2011 12.93 13.02 12.91 12.94 32,245,846 -0.04(-0.28%)
Dec 23, 2011 12.93 12.97 12.83 12.97 49,298,664 +0.09(+0.69%)
Dec 21, 2011 12.80 12.91 12.71 12.88 75,511,920 +0.13(+1.02%)
Dec 20, 2011 12.66 12.80 12.56 12.75 97,540,712 +0.19(+1.51%)
Dec 19, 2011 12.56 12.72 12.50 12.56 71,579,416 +0.07(+0.52%)
Dec 16, 2011 12.68 12.70 12.50 12.50 115,990,920 -0.07(-0.52%)
Dec 15, 2011 12.45 12.63 12.43 12.56 95,341,184 +0.17(+1.34%)
Dec 14, 2011 12.27 12.50 12.24 12.40 95,641,688 +0.06(+0.48%)
Dec 13, 2011 12.23 12.46 12.19 12.34 116,444,112 +0.22(+1.81%)
Dec 12, 2011 12.11 12.21 12.02 12.12 67,590,936 -0.10(-0.83%)
Dec 09, 2011 12.06 12.28 12.03 12.22 73,183,136 +0.22(+1.83%)
Dec 08, 2011 12.08 12.21 11.96 12.00 60,593,888 -0.17(-1.37%)
Dec 07, 2011 11.96 12.26 11.95 12.17 80,481,144 +0.14(+1.19%)
Dec 06, 2011 11.94 12.14 11.86 12.02 88,844,560 +0.23(+1.97%)
Dec 05, 2011 11.96 11.99 11.73 11.79 80,735,816 -0.03(-0.25%)
Dec 02, 2011 11.96 12.00 11.81 11.82 71,818,488 -0.08(-0.70%)
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.