Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.35 13.37 13.02 13.04 27,308,242 -0.30(-2.25%)
Feb 28, 2012 13.58 13.67 13.30 13.34 20,688,104 -0.18(-1.33%)
Feb 27, 2012 13.65 13.66 13.45 13.52 14,855,655 -0.23(-1.67%)
Feb 24, 2012 13.63 13.87 13.60 13.75 10,234,073 +0.17(+1.25%)
Feb 23, 2012 13.56 13.61 13.13 13.58 17,960,272 +0.02(+0.15%)
Feb 22, 2012 13.65 13.72 13.52 13.56 12,342,058 -0.21(-1.53%)
Feb 21, 2012 13.92 14.00 13.74 13.77 15,692,772 -0.07(-0.51%)
Feb 17, 2012 13.97 13.97 13.65 13.84 13,422,573 +0.03(+0.22%)
Feb 16, 2012 13.52 13.90 13.49 13.81 15,170,914 +0.29(+2.14%)
Feb 15, 2012 13.48 13.68 13.46 13.52 16,279,720 +0.04(+0.30%)
Feb 14, 2012 13.66 13.69 13.33 13.48 21,149,648 -0.19(-1.39%)
Feb 13, 2012 13.75 13.78 13.56 13.67 22,374,238 +0.07(+0.51%)
Feb 10, 2012 13.67 13.82 13.58 13.60 17,185,866 -0.19(-1.38%)
Feb 09, 2012 13.78 13.85 13.64 13.79 23,434,280 +0.04(+0.29%)
Feb 08, 2012 13.89 13.93 13.70 13.75 17,440,908 +0.00(+0.00%)
Feb 07, 2012 13.74 13.81 13.61 13.75 21,263,188 +0.02(+0.15%)
Feb 06, 2012 13.72 13.83 13.46 13.73 29,663,002 +0.15(+1.10%)
Feb 03, 2012 13.24 13.63 13.06 13.58 30,636,168 +0.64(+4.95%)
Feb 02, 2012 13.05 13.07 12.93 12.94 18,139,184 +0.04(+0.31%)
Feb 01, 2012 12.99 13.09 12.87 12.90 24,675,214 +0.03(+0.23%)
Jan 31, 2012 12.75 12.88 12.62 12.87 27,149,924 +0.26(+2.06%)
Jan 30, 2012 12.63 12.66 12.53 12.61 22,484,316 -0.01(-0.08%)
Jan 27, 2012 12.60 12.70 12.52 12.62 22,355,366 -0.05(-0.39%)
Jan 26, 2012 12.99 13.09 12.58 12.67 47,476,088 -0.38(-2.91%)
Jan 25, 2012 13.50 13.64 13.04 13.05 60,595,500 -1.57(-10.74%)
Jan 24, 2012 14.25 14.62 14.16 14.62 18,896,524 +0.25(+1.74%)
Jan 23, 2012 14.51 14.55 14.07 14.37 21,393,596 -0.05(-0.35%)
Jan 20, 2012 14.39 14.53 14.29 14.42 16,917,316 -0.03(-0.21%)
Jan 19, 2012 14.37 14.59 14.28 14.45 17,408,964 +0.17(+1.19%)
Jan 18, 2012 14.18 14.42 14.09 14.28 17,593,130 +0.13(+0.92%)
Jan 17, 2012 14.16 14.35 14.05 14.15 12,371,908 +0.15(+1.07%)
Jan 13, 2012 14.03 14.13 13.88 14.00 18,491,704 -0.20(-1.41%)
Jan 12, 2012 14.42 14.46 14.01 14.20 16,014,943 -0.12(-0.84%)
Jan 11, 2012 13.96 14.38 13.95 14.32 17,098,416 +0.33(+2.36%)
Jan 10, 2012 13.92 14.05 13.77 13.99 16,892,702 +0.25(+1.82%)
Jan 09, 2012 13.65 13.79 13.50 13.74 14,144,114 +0.22(+1.66%)
Jan 06, 2012 13.33 13.66 13.24 13.52 16,390,596 +0.24(+1.77%)
Jan 05, 2012 13.11 13.32 13.02 13.28 10,257,434 +0.11(+0.84%)
Jan 04, 2012 13.07 13.25 13.01 13.17 10,831,437 +0.19(+1.46%)
Dec 30, 2011 13.01 13.05 12.94 12.98 8,374,212 -0.07(-0.54%)
Dec 29, 2011 12.95 13.14 12.91 13.05 7,689,611 +0.12(+0.93%)
Dec 28, 2011 13.18 13.19 12.82 12.93 10,353,210 -0.27(-2.05%)
Dec 27, 2011 13.29 13.38 13.20 13.20 10,614,390 -0.18(-1.35%)
Dec 23, 2011 13.10 13.38 13.01 13.38 8,817,942 +0.83(+6.61%)
Dec 21, 2011 12.59 12.69 12.41 12.55 33,410,816 -0.03(-0.24%)
Dec 20, 2011 12.75 12.97 12.57 12.58 35,584,100 +0.01(+0.08%)
Dec 19, 2011 13.21 13.23 12.54 12.57 26,271,182 -0.51(-3.90%)
Dec 16, 2011 13.35 13.35 13.03 13.08 23,157,536 -0.09(-0.68%)
Dec 15, 2011 13.28 13.32 13.12 13.17 23,851,172 +0.03(+0.23%)
Dec 14, 2011 13.06 13.25 12.98 13.14 15,919,779 +0.00(+0.00%)
Dec 13, 2011 13.56 13.64 13.05 13.14 19,449,288 -0.34(-2.52%)
Dec 12, 2011 13.58 13.59 13.05 13.48 19,688,084 -0.31(-2.25%)
Dec 09, 2011 13.77 13.89 13.63 13.79 11,718,714 +0.27(+2.00%)
Dec 08, 2011 13.88 14.01 13.48 13.52 17,863,420 -0.48(-3.43%)
Dec 07, 2011 13.80 14.08 13.62 14.00 17,685,530 +0.12(+0.86%)
Dec 06, 2011 13.61 13.95 13.46 13.88 19,556,892 +0.26(+1.91%)
Dec 05, 2011 13.44 13.84 13.34 13.62 19,982,142 +0.40(+3.03%)
Dec 02, 2011 13.64 13.68 13.20 13.22 20,827,604 -0.25(-1.86%)
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.