Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.14 16.34 14.11 14.50 42,571 -1.69(-10.44%)
Feb 28, 2012 16.26 16.51 16.03 16.19 5,373 -0.11(-0.67%)
Feb 27, 2012 16.44 16.44 16.13 16.30 3,031 -0.06(-0.37%)
Feb 24, 2012 16.41 16.57 16.36 16.36 2,981 -0.19(-1.15%)
Feb 23, 2012 16.37 16.55 16.18 16.55 10,586 +0.18(+1.10%)
Feb 22, 2012 16.59 16.61 16.15 16.37 5,929 -0.20(-1.21%)
Feb 21, 2012 16.66 16.75 16.49 16.57 9,055 +0.04(+0.24%)
Feb 17, 2012 16.73 16.75 16.49 16.53 5,956 -0.21(-1.25%)
Feb 16, 2012 16.62 16.75 16.56 16.74 3,599 +0.30(+1.82%)
Feb 15, 2012 16.58 16.74 16.44 16.44 3,272 -0.09(-0.54%)
Feb 14, 2012 16.56 16.80 16.36 16.53 7,205 -0.09(-0.54%)
Feb 13, 2012 16.71 16.71 16.36 16.62 14,491 +0.15(+0.91%)
Feb 10, 2012 16.36 16.61 16.27 16.47 3,589 -0.09(-0.54%)
Feb 09, 2012 16.75 16.84 16.43 16.56 6,011 -0.23(-1.37%)
Feb 08, 2012 16.69 16.94 16.47 16.79 3,527 +0.09(+0.54%)
Feb 07, 2012 16.71 16.84 16.27 16.70 12,009 +0.11(+0.66%)
Feb 06, 2012 16.58 16.64 16.36 16.59 9,246 -0.17(-1.01%)
Feb 03, 2012 15.22 16.77 15.22 16.76 47,944 +1.84(+12.33%)
Feb 02, 2012 16.45 15.00 14.02 14.92 35,142 +0.88(+6.27%)
Feb 01, 2012 13.31 14.24 13.25 14.04 28,821 +0.74(+5.56%)
Jan 31, 2012 13.43 13.43 13.30 13.30 7,514 -0.06(-0.45%)
Jan 30, 2012 13.33 13.42 13.31 13.36 5,408 -0.02(-0.15%)
Jan 27, 2012 13.24 13.38 13.18 13.38 11,450 +0.09(+0.68%)
Jan 26, 2012 13.38 13.38 13.15 13.29 10,869 -0.08(-0.60%)
Jan 25, 2012 13.28 13.38 12.88 13.37 5,479 +0.07(+0.53%)
Jan 24, 2012 13.14 13.30 13.14 13.30 9,381 +0.15(+1.14%)
Jan 23, 2012 13.29 13.29 13.12 13.15 1,484 -0.10(-0.75%)
Jan 20, 2012 13.15 13.30 13.15 13.25 3,021 +0.12(+0.91%)
Jan 19, 2012 13.42 13.42 12.98 13.13 11,636 -0.31(-2.31%)
Jan 18, 2012 13.20 13.44 13.05 13.44 13,376 +0.23(+1.74%)
Jan 17, 2012 13.14 13.46 12.96 13.21 19,277 -0.05(-0.38%)
Jan 13, 2012 13.30 13.30 13.13 13.26 4,076 -0.14(-1.04%)
Jan 12, 2012 13.34 13.45 13.09 13.40 5,974 +0.11(+0.83%)
Jan 11, 2012 13.18 13.30 13.13 13.29 5,941 -0.02(-0.15%)
Jan 10, 2012 13.03 13.34 13.03 13.31 13,013 +0.08(+0.60%)
Jan 09, 2012 13.23 13.25 12.98 13.23 8,098 -0.13(-0.97%)
Jan 06, 2012 13.53 13.71 13.36 13.36 14,542 +0.01(+0.07%)
Jan 05, 2012 13.10 13.35 13.10 13.35 5,596 +0.15(+1.14%)
Jan 04, 2012 14.12 14.12 13.19 13.20 10,997 -0.70(-5.04%)
Dec 30, 2011 13.68 14.09 13.36 13.90 16,534 +0.14(+1.02%)
Dec 29, 2011 13.74 13.99 13.50 13.76 5,837 +0.13(+0.95%)
Dec 28, 2011 13.89 14.00 13.63 13.63 6,702 -0.36(-2.57%)
Dec 27, 2011 14.33 14.33 13.88 13.99 13,596 -0.30(-2.10%)
Dec 23, 2011 14.39 14.42 14.04 14.29 7,619 -0.03(-0.21%)
Dec 21, 2011 14.45 14.45 14.13 14.32 4,278 -0.06(-0.42%)
Dec 20, 2011 14.63 14.63 14.12 14.38 35,064 -0.02(-0.14%)
Dec 19, 2011 13.20 14.71 13.15 14.40 149,181 +1.08(+8.11%)
Dec 16, 2011 13.01 13.32 12.49 13.32 34,078 +0.17(+1.29%)
Dec 15, 2011 13.00 13.15 12.72 13.15 77,314 +0.14(+1.08%)
Dec 14, 2011 12.60 13.01 12.60 13.01 31,623 +0.30(+2.36%)
Dec 13, 2011 12.78 12.95 12.34 12.71 21,533 +0.02(+0.16%)
Dec 12, 2011 12.49 12.96 12.27 12.69 21,365 -0.05(-0.39%)
Dec 09, 2011 12.62 12.95 12.38 12.74 30,228 +0.21(+1.68%)
Dec 08, 2011 12.70 12.70 12.46 12.53 6,425 -0.34(-2.64%)
Dec 07, 2011 12.90 12.98 12.42 12.87 29,917 -0.08(-0.62%)
Dec 06, 2011 12.65 12.98 12.45 12.95 24,744 +0.22(+1.73%)
Dec 05, 2011 12.93 12.97 12.36 12.73 32,243 -0.05(-0.39%)
Dec 02, 2011 12.57 12.88 12.25 12.78 32,532 +0.40(+3.23%)
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.