Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.23 14.36 14.00 14.25 297,939 +0.07(+0.47%)
Feb 28, 2012 14.33 14.35 14.00 14.18 291,500 -0.17(-1.16%)
Feb 27, 2012 14.27 14.43 14.19 14.35 196,466 -0.11(-0.74%)
Feb 24, 2012 14.45 14.58 14.37 14.45 861,675 +0.16(+1.12%)
Feb 23, 2012 14.05 14.31 13.98 14.29 227,029 +0.29(+2.05%)
Feb 22, 2012 14.15 14.17 13.99 14.01 180,354 -0.13(-0.94%)
Feb 21, 2012 14.20 14.26 14.06 14.14 648,919 +0.05(+0.33%)
Feb 17, 2012 14.03 14.13 13.95 14.09 257,232 +0.58(+4.29%)
Feb 16, 2012 13.31 13.53 13.25 13.51 1,079,433 +0.29(+2.17%)
Feb 15, 2012 13.45 13.46 13.20 13.23 96,761 -0.12(-0.90%)
Feb 14, 2012 13.17 13.38 13.11 13.35 260,494 -0.15(-1.09%)
Feb 13, 2012 13.49 13.55 13.35 13.49 157,012 +0.13(+1.00%)
Feb 10, 2012 13.43 13.49 13.31 13.36 193,834 -0.47(-3.37%)
Feb 09, 2012 13.97 13.99 13.65 13.83 232,970 +0.14(+1.02%)
Feb 08, 2012 13.73 13.79 13.53 13.69 203,972 -0.23(-1.63%)
Feb 07, 2012 13.63 13.97 13.50 13.91 189,308 +0.21(+1.56%)
Feb 06, 2012 13.63 13.73 13.59 13.70 131,447 -0.13(-0.92%)
Feb 03, 2012 13.52 13.92 13.51 13.83 236,903 +0.35(+2.62%)
Feb 02, 2012 13.47 13.60 13.43 13.47 119,761 -0.04(-0.30%)
Feb 01, 2012 13.44 13.66 13.42 13.51 240,611 +0.23(+1.76%)
Jan 31, 2012 13.22 13.31 13.06 13.28 503,130 +0.12(+0.91%)
Jan 30, 2012 13.03 13.24 12.97 13.16 436,587 -0.33(-2.47%)
Jan 27, 2012 13.31 13.56 13.29 13.49 1,124,398 -0.25(-1.84%)
Jan 26, 2012 13.80 13.91 13.60 13.75 515,761 +0.20(+1.48%)
Jan 25, 2012 13.32 13.60 13.22 13.55 1,684,062 +0.09(+0.64%)
Jan 24, 2012 13.46 13.53 13.41 13.46 319,773 -0.19(-1.37%)
Jan 23, 2012 13.90 13.98 13.59 13.65 805,498 -0.27(-1.96%)
Jan 20, 2012 13.86 13.92 13.75 13.92 165,330 +0.09(+0.67%)
Jan 19, 2012 13.58 13.89 13.55 13.83 229,092 +0.57(+4.32%)
Jan 18, 2012 12.98 13.25 12.96 13.25 1,031,181 +0.29(+2.21%)
Jan 17, 2012 12.89 13.03 12.85 12.97 1,068,725 +0.31(+2.42%)
Jan 13, 2012 12.60 12.68 12.38 12.66 169,429 -0.25(-1.96%)
Jan 12, 2012 12.97 12.99 12.71 12.91 187,281 +0.11(+0.83%)
Jan 11, 2012 12.87 12.93 12.66 12.81 212,227 -0.17(-1.33%)
Jan 10, 2012 12.96 13.19 12.91 12.98 307,855 +0.48(+3.84%)
Jan 09, 2012 12.57 12.59 12.37 12.50 214,079 +0.03(+0.27%)
Jan 06, 2012 12.76 12.76 12.44 12.47 899,558 -0.54(-4.15%)
Jan 05, 2012 12.82 13.07 12.70 13.01 1,258,110 -0.38(-2.84%)
Jan 04, 2012 13.34 13.47 13.30 13.39 104,379 +0.18(+1.36%)
Dec 30, 2011 12.92 13.32 13.17 13.21 166,502 +0.29(+2.22%)
Dec 29, 2011 12.69 12.95 12.68 12.92 109,793 +0.32(+2.54%)
Dec 28, 2011 12.93 12.97 12.57 12.60 238,972 -0.35(-2.73%)
Dec 27, 2011 12.76 13.07 12.76 12.95 119,007 +0.06(+0.47%)
Dec 23, 2011 12.88 12.94 12.79 12.89 83,233 +0.27(+2.16%)
Dec 21, 2011 12.69 12.70 12.50 12.62 269,781 +0.33(+2.66%)
Dec 20, 2011 12.37 12.40 12.21 12.29 153,904 +0.40(+3.36%)
Dec 19, 2011 12.00 12.06 11.89 11.90 410,065 +0.04(+0.34%)
Dec 16, 2011 11.64 11.95 11.64 11.86 722,515 +0.20(+1.72%)
Dec 15, 2011 11.81 11.83 11.60 11.66 262,163 +0.24(+2.10%)
Dec 14, 2011 11.66 11.69 11.40 11.42 202,701 -0.42(-3.55%)
Dec 13, 2011 12.00 12.12 11.76 11.84 238,096 -0.12(-1.00%)
Dec 12, 2011 11.78 12.04 11.76 11.96 543,792 -0.17(-1.43%)
Dec 09, 2011 11.88 12.21 11.84 12.13 613,277 +0.23(+1.96%)
Dec 08, 2011 12.08 12.15 11.85 11.90 903,330 -0.73(-5.81%)
Dec 07, 2011 12.43 12.67 12.32 12.63 376,433 -0.01(-0.11%)
Dec 06, 2011 12.59 12.73 12.52 12.64 179,503 -0.05(-0.42%)
Dec 05, 2011 12.97 13.05 12.53 12.69 234,259 +0.11(+0.90%)
Dec 02, 2011 12.85 12.88 12.53 12.58 116,738 +0.01(+0.11%)
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.