Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.08 15.47 14.03 14.99 39,083 +0.04(+0.27%)
Feb 28, 2012 15.24 15.47 14.95 14.95 34,475 -0.43(-2.80%)
Feb 27, 2012 15.02 15.58 14.72 15.38 25,833 +0.12(+0.79%)
Feb 24, 2012 15.25 15.46 15.25 15.26 2,801 -0.09(-0.59%)
Feb 23, 2012 15.12 15.37 14.69 15.35 32,653 +0.20(+1.32%)
Feb 22, 2012 15.71 15.72 15.15 15.15 7,720 -0.50(-3.19%)
Feb 21, 2012 15.67 16.37 15.65 15.65 12,084 +0.10(+0.64%)
Feb 17, 2012 15.66 15.70 15.25 15.55 5,708 -0.10(-0.64%)
Feb 16, 2012 15.50 15.71 15.25 15.65 9,581 +0.15(+0.97%)
Feb 15, 2012 16.19 16.29 15.50 15.50 15,849 -0.55(-3.43%)
Feb 14, 2012 16.30 16.38 16.04 16.05 2,725 -0.39(-2.37%)
Feb 13, 2012 16.38 16.46 15.97 16.44 10,899 +0.39(+2.43%)
Feb 10, 2012 16.36 16.43 16.05 16.05 13,803 -0.49(-2.96%)
Feb 09, 2012 16.31 16.72 16.00 16.54 12,667 +0.22(+1.35%)
Feb 08, 2012 16.14 16.42 15.97 16.32 21,476 +0.28(+1.75%)
Feb 07, 2012 16.16 16.34 15.97 16.04 84,709 -0.08(-0.50%)
Feb 06, 2012 16.87 16.93 16.10 16.12 12,392 -0.88(-5.18%)
Feb 03, 2012 16.28 17.00 16.28 17.00 29,241 +0.98(+6.12%)
Feb 02, 2012 15.02 16.02 14.62 16.02 60,607 +0.98(+6.52%)
Feb 01, 2012 14.58 15.16 14.58 15.04 44,904 +0.54(+3.72%)
Jan 31, 2012 14.21 14.81 13.89 14.50 47,754 +0.34(+2.40%)
Jan 30, 2012 14.15 14.41 13.70 14.16 30,935 -0.25(-1.73%)
Jan 27, 2012 14.62 14.92 14.33 14.41 16,069 -0.24(-1.64%)
Jan 26, 2012 15.10 15.35 14.44 14.65 62,949 -0.41(-2.72%)
Jan 25, 2012 14.81 15.24 14.53 15.06 14,846 +0.09(+0.60%)
Jan 24, 2012 14.69 14.97 14.33 14.97 20,145 +0.20(+1.35%)
Jan 23, 2012 14.70 14.85 14.54 14.77 9,180 -0.25(-1.66%)
Jan 20, 2012 14.85 15.02 14.85 15.02 11,694 +0.09(+0.60%)
Jan 19, 2012 14.92 14.98 14.71 14.93 5,369 +0.01(+0.07%)
Jan 18, 2012 14.44 14.92 14.44 14.92 11,911 +0.40(+2.75%)
Jan 17, 2012 14.80 14.97 14.30 14.52 25,741 -0.29(-1.96%)
Jan 13, 2012 14.72 15.85 14.52 14.81 70,872 -0.23(-1.53%)
Jan 12, 2012 14.97 15.42 14.86 15.04 17,450 +0.05(+0.33%)
Jan 11, 2012 14.98 15.43 14.97 14.99 67,825 -0.12(-0.79%)
Jan 10, 2012 15.00 15.27 14.60 15.11 54,805 +0.30(+2.03%)
Jan 09, 2012 14.82 15.16 14.49 14.81 38,996 -0.01(-0.07%)
Jan 06, 2012 14.92 15.21 14.31 14.82 32,914 -0.18(-1.20%)
Jan 05, 2012 15.08 15.08 14.57 15.00 22,629 -0.25(-1.64%)
Jan 04, 2012 15.85 15.95 15.11 15.25 33,970 +0.04(+0.26%)
Dec 30, 2011 15.12 15.34 14.84 15.21 16,840 -0.06(-0.39%)
Dec 29, 2011 14.65 15.34 14.65 15.27 24,932 +0.62(+4.23%)
Dec 28, 2011 16.08 16.49 14.40 14.65 13,233 -1.48(-9.18%)
Dec 27, 2011 16.12 16.14 15.91 16.13 10,430 -0.16(-0.98%)
Dec 23, 2011 17.00 17.00 16.12 16.29 28,717 -1.09(-6.27%)
Dec 21, 2011 17.30 17.55 17.18 17.38 37,116 +0.05(+0.29%)
Dec 20, 2011 17.10 17.33 16.91 17.33 95,177 +0.49(+2.91%)
Dec 19, 2011 16.98 17.05 16.50 16.84 71,414 -0.06(-0.36%)
Dec 16, 2011 16.15 16.90 16.15 16.90 88,573 +0.84(+5.23%)
Dec 15, 2011 15.51 16.06 15.09 16.06 34,374 +0.55(+3.55%)
Dec 14, 2011 14.29 15.51 14.29 15.51 58,674 +1.26(+8.84%)
Dec 13, 2011 14.79 15.88 14.15 14.25 40,731 -0.30(-2.06%)
Dec 12, 2011 14.15 14.75 14.15 14.55 19,867 +0.01(+0.07%)
Dec 09, 2011 13.97 14.71 13.79 14.54 22,495 +0.72(+5.21%)
Dec 08, 2011 14.38 14.67 13.82 13.82 14,862 -0.79(-5.41%)
Dec 07, 2011 14.42 14.67 14.35 14.61 13,236 +0.05(+0.34%)
Dec 06, 2011 14.25 14.74 13.99 14.56 34,961 +0.31(+2.18%)
Dec 05, 2011 14.15 14.97 13.81 14.25 34,817 +0.25(+1.79%)
Dec 02, 2011 13.93 14.00 13.44 14.00 23,739 +0.33(+2.41%)
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.