Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.00 18.37 17.56 17.61 571,305 -0.36(-2.00%)
Feb 28, 2012 18.00 18.58 17.74 17.97 238,366 +0.03(+0.17%)
Feb 27, 2012 17.56 18.15 17.41 17.94 316,913 +0.11(+0.62%)
Feb 24, 2012 18.41 18.41 17.64 17.83 216,315 -0.63(-3.41%)
Feb 23, 2012 17.81 18.62 17.67 18.46 258,574 +0.66(+3.71%)
Feb 22, 2012 18.08 18.33 17.80 17.80 178,973 -0.31(-1.71%)
Feb 21, 2012 18.38 18.55 18.03 18.11 107,802 -0.29(-1.58%)
Feb 17, 2012 18.33 18.62 18.11 18.40 205,031 +0.20(+1.10%)
Feb 16, 2012 17.71 18.50 17.71 18.20 201,765 +0.57(+3.23%)
Feb 15, 2012 18.11 18.26 17.56 17.63 202,882 -0.35(-1.95%)
Feb 14, 2012 18.20 18.20 17.52 17.98 229,295 -0.37(-2.02%)
Feb 13, 2012 18.53 18.58 18.33 18.35 130,986 -0.03(-0.16%)
Feb 10, 2012 18.53 18.53 17.99 18.38 286,695 -0.48(-2.55%)
Feb 09, 2012 18.66 18.97 18.50 18.86 390,184 +0.25(+1.34%)
Feb 08, 2012 17.98 18.73 17.88 18.61 267,731 +0.63(+3.50%)
Feb 07, 2012 18.51 18.72 17.91 17.98 205,250 -0.52(-2.81%)
Feb 06, 2012 18.57 18.87 18.37 18.50 154,817 -0.12(-0.64%)
Feb 03, 2012 18.00 18.70 17.94 18.62 569,294 +1.04(+5.92%)
Feb 02, 2012 17.15 17.67 17.05 17.58 222,008 +0.43(+2.51%)
Feb 01, 2012 17.17 17.50 17.00 17.15 392,852 +0.08(+0.47%)
Jan 31, 2012 17.23 17.38 16.66 17.07 165,579 -0.05(-0.29%)
Jan 30, 2012 17.14 17.32 16.94 17.12 224,208 -0.17(-0.98%)
Jan 27, 2012 17.16 17.43 16.99 17.29 207,407 -0.02(-0.12%)
Jan 26, 2012 17.63 17.63 16.99 17.31 145,689 -0.26(-1.48%)
Jan 25, 2012 17.13 17.71 16.94 17.57 193,837 +0.40(+2.33%)
Jan 24, 2012 17.06 17.49 16.95 17.17 286,170 -0.04(-0.23%)
Jan 23, 2012 17.64 17.76 17.16 17.21 133,442 -0.41(-2.33%)
Jan 20, 2012 17.52 17.74 17.07 17.62 151,484 -0.03(-0.17%)
Jan 19, 2012 16.95 17.79 16.95 17.65 238,833 +0.22(+1.26%)
Jan 18, 2012 17.29 17.56 17.20 17.43 211,608 +0.12(+0.69%)
Jan 17, 2012 17.44 17.47 17.08 17.31 158,283 +0.01(+0.06%)
Jan 13, 2012 17.13 17.41 16.92 17.30 135,142 -0.12(-0.69%)
Jan 12, 2012 17.46 17.57 16.87 17.42 215,238 -0.02(-0.11%)
Jan 11, 2012 16.86 17.60 15.82 17.44 335,103 +0.51(+3.01%)
Jan 10, 2012 16.21 16.96 16.06 16.93 250,581 +0.99(+6.21%)
Jan 09, 2012 15.98 16.35 15.82 15.94 325,569 +0.08(+0.50%)
Jan 06, 2012 16.15 16.29 15.79 15.86 344,711 -0.31(-1.92%)
Jan 05, 2012 16.12 16.49 15.87 16.17 156,615 -0.01(-0.06%)
Jan 04, 2012 16.00 16.39 15.94 16.18 255,606 +0.84(+5.48%)
Dec 30, 2011 15.57 15.64 14.81 15.34 201,422 +0.51(+3.44%)
Dec 29, 2011 14.45 15.04 14.45 14.83 1,094,329 +0.42(+2.91%)
Dec 28, 2011 15.28 15.39 14.35 14.41 200,448 -1.00(-6.49%)
Dec 27, 2011 15.19 15.75 14.85 15.41 115,509 +0.11(+0.72%)
Dec 23, 2011 15.71 15.96 15.17 15.30 195,490 -0.48(-3.04%)
Dec 21, 2011 14.87 15.79 14.32 15.78 209,435 +0.88(+5.91%)
Dec 20, 2011 14.70 15.07 14.66 14.90 248,946 +0.62(+4.34%)
Dec 19, 2011 14.60 15.09 14.02 14.28 230,333 -0.17(-1.18%)
Dec 16, 2011 14.91 15.36 14.34 14.45 1,042,575 -0.29(-1.97%)
Dec 15, 2011 14.90 14.92 14.49 14.74 161,031 +0.07(+0.48%)
Dec 14, 2011 14.88 16.53 14.60 14.67 266,853 -0.38(-2.52%)
Dec 13, 2011 15.46 15.69 14.98 15.05 255,684 -0.58(-3.71%)
Dec 12, 2011 15.68 15.76 15.36 15.63 160,114 -0.23(-1.45%)
Dec 09, 2011 15.35 16.03 13.64 15.86 210,348 +0.60(+3.93%)
Dec 08, 2011 15.77 15.79 15.15 15.26 495,398 -0.75(-4.68%)
Dec 07, 2011 15.80 16.06 15.49 16.01 250,095 +0.03(+0.19%)
Dec 06, 2011 15.58 16.00 15.58 15.98 276,446 +0.41(+2.63%)
Dec 05, 2011 15.63 15.73 15.44 15.57 263,252 +0.31(+2.03%)
Dec 02, 2011 15.41 15.65 15.06 15.26 207,266 +0.11(+0.73%)
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.