Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.87 12.98 12.80 12.84 59,661,704 -0.06(-0.45%)
Feb 28, 2012 12.84 12.94 12.78 12.90 46,882,980 -0.02(-0.19%)
Feb 27, 2012 12.62 12.99 12.61 12.92 58,911,808 +0.05(+0.38%)
Feb 24, 2012 12.85 12.97 12.80 12.87 54,127,748 +0.09(+0.71%)
Feb 23, 2012 12.93 13.00 12.78 12.78 64,007,276 -0.20(-1.54%)
Feb 22, 2012 12.86 13.03 12.83 12.98 47,155,476 +0.09(+0.66%)
Feb 21, 2012 12.92 12.96 12.84 12.90 38,323,860 +0.02(+0.14%)
Feb 17, 2012 13.06 13.06 12.83 12.88 56,981,240 -0.09(-0.66%)
Feb 16, 2012 12.87 13.00 12.80 12.97 39,789,436 +0.13(+1.04%)
Feb 15, 2012 12.96 12.98 12.80 12.83 48,720,860 -0.13(-1.03%)
Feb 14, 2012 12.95 13.02 12.87 12.97 41,559,020 +0.02(+0.14%)
Feb 13, 2012 12.90 13.03 12.84 12.95 48,600,128 +0.15(+1.19%)
Feb 10, 2012 12.77 12.80 12.70 12.80 44,269,384 -0.05(-0.43%)
Feb 09, 2012 12.80 12.92 12.77 12.85 47,609,112 +0.08(+0.62%)
Feb 08, 2012 12.77 12.81 12.67 12.77 56,330,260 -0.02(-0.19%)
Feb 07, 2012 12.69 12.83 12.64 12.80 61,485,872 +0.06(+0.48%)
Feb 06, 2012 12.84 12.87 12.69 12.73 52,798,348 -0.15(-1.18%)
Feb 03, 2012 12.88 12.92 12.80 12.89 67,698,088 +0.05(+0.43%)
Feb 02, 2012 12.91 12.95 12.64 12.83 94,608,696 -0.12(-0.94%)
Feb 01, 2012 12.92 13.09 12.89 12.95 73,523,848 +0.08(+0.61%)
Jan 31, 2012 13.07 13.11 12.77 12.87 92,307,496 -0.11(-0.83%)
Jan 30, 2012 12.87 12.98 12.80 12.98 120,116,568 +0.06(+0.47%)
Jan 27, 2012 13.00 13.00 12.90 12.92 220,858,544 -0.09(-0.69%)
Jan 26, 2012 13.10 13.12 12.93 13.01 225,503,712 -0.05(-0.41%)
Jan 25, 2012 12.94 13.09 12.92 13.07 57,802,152 +0.04(+0.28%)
Jan 24, 2012 13.00 13.04 12.95 13.03 42,233,772 -0.03(-0.23%)
Jan 23, 2012 13.20 13.23 13.01 13.06 56,056,508 -0.11(-0.87%)
Jan 20, 2012 13.17 13.27 13.07 13.18 66,162,804 +0.04(+0.27%)
Jan 19, 2012 13.18 13.18 12.99 13.14 58,010,660 -0.08(-0.59%)
Jan 18, 2012 13.21 13.24 13.09 13.22 57,300,520 +0.02(+0.16%)
Jan 17, 2012 13.23 13.34 13.17 13.20 59,069,704 +0.06(+0.44%)
Jan 13, 2012 13.20 13.21 13.06 13.14 48,314,524 -0.09(-0.68%)
Jan 12, 2012 13.21 13.24 13.16 13.23 45,473,676 +0.05(+0.41%)
Jan 11, 2012 13.17 13.22 13.09 13.18 47,810,580 -0.02(-0.18%)
Jan 10, 2012 13.20 13.24 13.12 13.20 46,091,604 +0.07(+0.55%)
Jan 09, 2012 12.97 13.14 12.94 13.13 65,896,672 +0.15(+1.16%)
Jan 06, 2012 13.07 13.10 12.97 12.98 49,854,504 -0.02(-0.14%)
Jan 05, 2012 13.07 13.07 12.87 13.00 83,210,096 -0.10(-0.78%)
Jan 04, 2012 13.19 13.21 13.09 13.10 50,325,932 +0.08(+0.60%)
Dec 30, 2011 13.06 13.12 12.96 13.02 41,044,124 -0.04(-0.32%)
Dec 29, 2011 12.95 13.09 12.95 13.06 32,688,344 +0.11(+0.84%)
Dec 28, 2011 13.09 13.12 12.90 12.95 43,178,448 -0.14(-1.10%)
Dec 27, 2011 13.09 13.18 13.07 13.10 31,854,374 -0.04(-0.27%)
Dec 23, 2011 13.09 13.13 12.99 13.13 48,700,168 +0.09(+0.69%)
Dec 21, 2011 12.96 13.07 12.87 13.04 74,595,192 +0.13(+1.03%)
Dec 20, 2011 12.82 12.96 12.71 12.91 96,356,552 +0.19(+1.51%)
Dec 19, 2011 12.71 12.87 12.66 12.72 70,710,424 +0.07(+0.52%)
Dec 16, 2011 12.83 12.86 12.65 12.65 114,582,768 -0.07(-0.52%)
Dec 15, 2011 12.60 12.78 12.58 12.72 94,183,720 +0.17(+1.34%)
Dec 14, 2011 12.42 12.65 12.39 12.55 94,480,576 +0.06(+0.48%)
Dec 13, 2011 12.38 12.61 12.34 12.49 115,030,456 +0.22(+1.81%)
Dec 12, 2011 12.26 12.36 12.17 12.27 66,770,368 -0.10(-0.83%)
Dec 09, 2011 12.21 12.44 12.18 12.37 72,294,680 +0.22(+1.83%)
Dec 08, 2011 12.23 12.36 12.10 12.15 59,858,268 -0.17(-1.37%)
Dec 07, 2011 12.10 12.41 12.09 12.32 79,504,088 +0.14(+1.19%)
Dec 06, 2011 12.09 12.29 12.00 12.17 87,765,968 +0.23(+1.97%)
Dec 05, 2011 12.10 12.14 11.87 11.94 79,755,664 -0.03(-0.25%)
Dec 02, 2011 12.11 12.15 11.95 11.97 70,946,592 -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.