Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.13 13.44 13.03 13.04 191,160 -0.10(-0.76%)
Feb 28, 2012 13.32 13.46 13.00 13.14 148,199 -0.16(-1.20%)
Feb 27, 2012 13.59 13.60 13.29 13.30 108,870 -0.32(-2.35%)
Feb 24, 2012 13.49 13.80 13.36 13.62 226,600 +0.16(+1.19%)
Feb 23, 2012 13.08 13.63 12.94 13.46 203,757 +0.45(+3.46%)
Feb 22, 2012 13.25 13.31 12.96 13.01 372,212 -0.05(-0.38%)
Feb 21, 2012 13.80 13.80 12.98 13.06 372,393 -0.70(-5.09%)
Feb 17, 2012 13.64 13.89 13.55 13.76 218,359 +0.21(+1.55%)
Feb 16, 2012 12.85 13.59 12.45 13.55 530,770 +0.72(+5.61%)
Feb 15, 2012 12.80 13.24 12.55 12.83 417,161 +0.03(+0.23%)
Feb 14, 2012 13.59 13.83 12.54 12.80 599,548 -0.96(-6.98%)
Feb 13, 2012 13.75 14.04 13.58 13.76 467,886 +0.11(+0.81%)
Feb 10, 2012 14.02 14.29 13.53 13.65 242,276 -0.61(-4.28%)
Feb 09, 2012 14.41 14.41 13.90 14.26 158,451 -0.10(-0.70%)
Feb 08, 2012 14.48 14.50 14.06 14.36 205,845 -0.11(-0.76%)
Feb 07, 2012 13.70 14.50 13.64 14.47 683,109 +0.77(+5.62%)
Feb 06, 2012 13.49 13.77 13.39 13.70 388,486 +0.20(+1.48%)
Feb 03, 2012 13.49 13.69 13.39 13.50 219,980 +0.20(+1.50%)
Feb 02, 2012 13.30 13.51 13.25 13.30 272,178 +0.03(+0.23%)
Feb 01, 2012 13.25 13.45 13.15 13.27 220,560 +0.09(+0.68%)
Jan 31, 2012 13.33 13.47 13.12 13.18 202,963 -0.08(-0.60%)
Jan 30, 2012 13.20 13.44 13.11 13.26 486,601 +0.01(+0.08%)
Jan 27, 2012 13.30 13.58 13.24 13.25 320,374 -0.06(-0.45%)
Jan 26, 2012 13.71 13.80 13.10 13.31 840,914 -0.33(-2.42%)
Jan 25, 2012 14.06 14.11 13.58 13.64 267,749 -0.35(-2.50%)
Jan 24, 2012 14.32 14.45 13.88 13.99 197,335 -0.36(-2.51%)
Jan 23, 2012 14.40 14.52 14.22 14.35 116,339 -0.07(-0.49%)
Jan 20, 2012 14.25 14.48 14.13 14.42 196,587 +0.10(+0.70%)
Jan 19, 2012 14.52 14.77 14.29 14.32 236,214 -0.15(-1.04%)
Jan 18, 2012 14.55 14.75 14.47 14.47 218,377 -0.12(-0.82%)
Jan 17, 2012 14.99 14.99 14.57 14.59 163,442 -0.24(-1.62%)
Jan 13, 2012 14.85 14.88 14.61 14.83 300,045 -0.14(-0.94%)
Jan 12, 2012 14.59 14.99 14.41 14.97 393,015 +0.39(+2.67%)
Jan 11, 2012 14.24 14.59 14.15 14.58 260,750 +0.29(+2.03%)
Jan 10, 2012 14.08 14.29 14.00 14.29 342,813 +0.38(+2.73%)
Jan 09, 2012 14.09 14.23 13.77 13.91 313,311 -0.06(-0.43%)
Jan 06, 2012 14.61 14.61 13.85 13.97 422,300 -0.61(-4.18%)
Jan 05, 2012 14.14 14.73 13.94 14.58 414,475 +0.39(+2.75%)
Jan 04, 2012 14.02 14.63 13.52 14.19 937,820 -3.01(-17.50%)
Dec 30, 2011 17.20 17.51 17.15 17.20 214,961 -0.14(-0.81%)
Dec 29, 2011 17.15 17.36 16.63 17.34 174,309 +0.20(+1.17%)
Dec 28, 2011 17.26 17.46 16.95 17.14 340,288 -0.12(-0.70%)
Dec 27, 2011 16.97 17.33 16.58 17.26 405,606 +0.30(+1.77%)
Dec 23, 2011 16.87 17.03 16.66 16.96 109,810 +0.41(+2.48%)
Dec 21, 2011 15.74 16.65 15.59 16.55 312,122 +0.84(+5.35%)
Dec 20, 2011 15.91 15.93 15.53 15.71 294,567 +0.16(+1.03%)
Dec 19, 2011 15.86 16.08 15.47 15.55 293,321 -0.08(-0.51%)
Dec 16, 2011 15.75 16.28 15.58 15.63 720,243 -0.11(-0.70%)
Dec 15, 2011 16.05 16.05 15.57 15.74 226,946 -0.06(-0.38%)
Dec 14, 2011 16.06 16.26 15.70 15.80 230,639 -0.42(-2.59%)
Dec 13, 2011 16.95 17.02 16.12 16.22 230,302 -0.62(-3.68%)
Dec 12, 2011 16.89 16.97 16.68 16.84 229,141 -0.12(-0.71%)
Dec 09, 2011 16.92 17.30 16.73 16.96 353,285 +0.08(+0.47%)
Dec 08, 2011 17.22 17.27 16.85 16.88 194,880 -0.47(-2.71%)
Dec 07, 2011 17.21 17.47 16.80 17.35 172,737 +0.10(+0.58%)
Dec 06, 2011 17.30 17.59 17.14 17.25 166,957 -0.10(-0.58%)
Dec 05, 2011 17.16 17.65 16.78 17.35 267,928 +0.47(+2.78%)
Dec 02, 2011 17.02 17.10 16.80 16.88 187,334 +0.06(+0.36%)
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.