Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.15 16.27 15.68 15.82 37,558,532 -0.37(-2.29%)
Feb 28, 2012 15.49 16.41 15.44 16.19 42,192,504 +0.56(+3.57%)
Feb 27, 2012 15.44 15.77 15.23 15.63 45,077,672 -0.32(-2.02%)
Feb 24, 2012 16.13 16.28 15.90 15.95 27,095,130 -0.19(-1.17%)
Feb 23, 2012 15.94 16.31 15.88 16.14 39,761,792 +0.08(+0.53%)
Feb 22, 2012 16.42 16.43 15.51 16.06 93,179,368 -0.71(-4.26%)
Feb 21, 2012 17.69 18.02 16.67 16.77 80,141,488 -0.64(-3.65%)
Feb 17, 2012 17.45 17.55 17.15 17.41 25,945,044 -0.01(-0.05%)
Feb 16, 2012 17.46 17.73 17.14 17.42 40,568,632 -0.02(-0.12%)
Feb 15, 2012 17.66 17.90 17.30 17.44 37,109,104 -0.14(-0.82%)
Feb 14, 2012 17.00 17.75 16.94 17.58 52,400,288 +0.68(+4.03%)
Feb 13, 2012 17.85 17.85 16.88 16.90 52,537,768 -0.80(-4.54%)
Feb 10, 2012 17.72 18.04 17.55 17.70 33,918,008 -0.13(-0.73%)
Feb 09, 2012 17.77 18.14 17.45 17.83 40,513,928 +0.12(+0.68%)
Feb 08, 2012 17.98 18.20 17.63 17.71 51,012,380 -0.55(-3.03%)
Feb 07, 2012 18.39 19.06 18.12 18.27 81,160,592 -0.20(-1.06%)
Feb 06, 2012 17.60 18.66 17.41 18.46 81,611,616 +0.40(+2.23%)
Feb 03, 2012 17.86 18.21 17.62 18.06 46,830,956 +0.35(+1.96%)
Feb 02, 2012 17.64 17.96 17.46 17.71 41,136,268 +0.15(+0.84%)
Feb 01, 2012 17.34 17.68 16.89 17.57 52,296,144 +0.40(+2.30%)
Jan 31, 2012 17.86 17.93 16.82 17.17 84,256,024 -0.75(-4.17%)
Jan 30, 2012 17.82 18.50 17.60 17.92 105,825,144 +0.23(+1.32%)
Jan 27, 2012 16.54 17.71 16.33 17.68 102,228,216 +1.11(+6.71%)
Jan 26, 2012 16.27 17.05 16.01 16.57 158,848,672 +3.00(+22.07%)
Jan 25, 2012 13.24 13.64 13.09 13.58 76,305,400 +0.34(+2.56%)
Jan 24, 2012 13.16 13.53 13.07 13.24 41,924,384 -0.18(-1.37%)
Jan 23, 2012 14.10 14.23 13.37 13.42 60,894,896 -0.90(-6.26%)
Jan 20, 2012 14.66 14.97 14.24 14.32 53,874,916 -0.46(-3.11%)
Jan 19, 2012 14.24 14.94 14.24 14.78 78,779,768 +0.70(+4.99%)
Jan 18, 2012 13.31 14.13 13.18 14.08 66,070,968 +0.55(+4.03%)
Jan 17, 2012 13.71 13.98 13.48 13.53 58,823,320 +0.05(+0.36%)
Jan 13, 2012 13.07 13.79 12.89 13.48 88,838,896 +0.32(+2.42%)
Jan 12, 2012 13.21 13.34 12.74 13.16 61,242,796 +0.00(+0.00%)
Jan 11, 2012 13.57 13.66 13.06 13.16 87,136,264 -0.53(-3.84%)
Jan 10, 2012 14.26 14.26 13.21 13.69 146,246,896 -0.34(-2.39%)
Jan 09, 2012 12.80 14.24 12.45 14.03 213,799,584 +1.70(+13.78%)
Jan 06, 2012 11.30 12.47 11.24 12.33 125,663,800 +1.00(+8.81%)
Jan 05, 2012 11.35 11.69 11.04 11.33 86,552,872 -0.16(-1.43%)
Jan 04, 2012 10.34 11.57 10.26 11.49 100,482,192 +1.59(+16.11%)
Dec 30, 2011 9.906 10.08 9.833 9.899 21,818,866 -0.00(-0.01%)
Dec 29, 2011 9.854 9.984 9.659 9.900 26,073,878 +0.01(+0.14%)
Dec 28, 2011 10.07 10.14 9.795 9.886 23,591,958 -0.20(-1.98%)
Dec 27, 2011 10.33 10.36 10.03 10.09 21,939,532 -0.29(-2.79%)
Dec 23, 2011 10.59 10.65 10.33 10.37 22,568,188 +0.24(+2.32%)
Dec 21, 2011 10.18 10.34 10.03 10.14 25,383,062 -0.06(-0.60%)
Dec 20, 2011 9.807 10.23 9.746 10.20 30,757,684 +0.61(+6.33%)
Dec 19, 2011 9.970 9.970 9.561 9.593 24,194,022 -0.38(-3.82%)
Dec 16, 2011 10.03 10.12 9.880 9.974 32,565,672 +0.01(+0.14%)
Dec 15, 2011 10.23 10.28 9.914 9.960 26,245,952 -0.19(-1.86%)
Dec 14, 2011 9.940 10.24 9.846 10.15 37,181,576 -0.15(-1.48%)
Dec 13, 2011 10.78 11.08 10.23 10.30 72,620,352 -0.45(-4.19%)
Dec 12, 2011 9.963 10.98 9.931 10.75 93,306,640 +0.62(+6.16%)
Dec 09, 2011 9.934 10.24 9.933 10.13 32,921,278 +0.21(+2.12%)
Dec 08, 2011 10.22 10.42 9.870 9.917 46,211,896 -0.36(-3.53%)
Dec 07, 2011 9.757 10.40 9.643 10.28 59,045,108 +0.55(+5.61%)
Dec 06, 2011 10.01 10.11 9.544 9.734 59,463,892 -0.28(-2.82%)
Dec 05, 2011 9.564 10.27 9.329 10.02 67,864,912 +0.54(+5.65%)
Dec 02, 2011 9.460 9.699 9.301 9.481 39,740,196 -0.11(-1.19%)
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.