Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.46 16.54 16.45 16.51 49,156,384 +0.03(+0.20%)
Feb 28, 2012 16.41 16.51 16.39 16.48 37,608,944 +0.09(+0.56%)
Feb 27, 2012 16.36 16.42 16.35 16.39 56,753,932 +0.01(+0.07%)
Feb 24, 2012 16.42 16.46 16.35 16.37 33,860,440 -0.06(-0.39%)
Feb 23, 2012 16.31 16.45 16.31 16.44 41,630,224 +0.10(+0.59%)
Feb 22, 2012 16.33 16.39 16.30 16.34 29,148,348 -0.03(-0.20%)
Feb 21, 2012 16.25 16.41 16.23 16.37 47,039,552 +0.18(+1.10%)
Feb 17, 2012 16.27 16.27 16.19 16.20 58,032,192 -0.01(-0.03%)
Feb 16, 2012 16.14 16.29 16.11 16.20 43,628,148 +0.08(+0.50%)
Feb 15, 2012 16.18 16.23 16.07 16.12 42,666,112 -0.11(-0.67%)
Feb 14, 2012 16.26 16.27 16.11 16.23 40,073,764 +0.02(+0.10%)
Feb 13, 2012 16.15 16.26 16.14 16.21 42,694,464 +0.11(+0.67%)
Feb 10, 2012 16.09 16.18 16.03 16.11 46,329,416 -0.08(-0.50%)
Feb 09, 2012 16.22 16.22 16.13 16.19 33,487,978 -0.02(-0.10%)
Feb 08, 2012 16.21 16.27 16.20 16.20 37,270,288 -0.01(-0.07%)
Feb 07, 2012 16.11 16.27 16.08 16.21 44,802,800 +0.04(+0.23%)
Feb 06, 2012 16.10 16.18 16.02 16.18 43,666,424 +0.01(+0.07%)
Feb 03, 2012 16.18 16.23 16.12 16.16 48,723,504 +0.09(+0.54%)
Feb 02, 2012 16.12 16.14 16.04 16.08 47,614,444 +0.10(+0.64%)
Feb 01, 2012 16.14 16.15 15.96 15.98 56,726,236 +0.10(+0.65%)
Jan 31, 2012 15.94 15.94 15.77 15.87 54,423,432 +0.04(+0.24%)
Jan 30, 2012 15.72 15.86 15.66 15.84 54,500,384 +0.10(+0.62%)
Jan 27, 2012 15.92 15.94 15.73 15.74 67,370,808 -0.16(-0.98%)
Jan 26, 2012 16.14 16.18 15.86 15.89 103,762,016 -0.41(-2.52%)
Jan 25, 2012 16.22 16.32 16.03 16.30 52,132,568 +0.06(+0.40%)
Jan 24, 2012 16.30 16.30 16.15 16.24 45,099,924 -0.17(-1.02%)
Jan 23, 2012 16.47 16.49 16.33 16.41 35,548,076 -0.06(-0.36%)
Jan 20, 2012 16.42 16.47 16.38 16.47 49,008,376 +0.05(+0.30%)
Jan 19, 2012 16.36 16.43 16.35 16.42 47,290,780 +0.05(+0.30%)
Jan 18, 2012 16.36 16.38 16.27 16.37 40,790,400 +0.04(+0.26%)
Jan 17, 2012 16.35 16.45 16.28 16.33 43,541,620 +0.10(+0.60%)
Jan 13, 2012 16.22 16.25 16.09 16.23 40,942,628 -0.03(-0.17%)
Jan 12, 2012 16.23 16.33 16.20 16.26 49,101,976 +0.07(+0.43%)
Jan 11, 2012 16.05 16.21 16.05 16.19 43,913,556 +0.12(+0.77%)
Jan 10, 2012 16.08 16.15 16.05 16.06 53,851,316 +0.05(+0.34%)
Jan 09, 2012 16.09 16.11 15.92 16.01 49,636,204 -0.01(-0.07%)
Jan 06, 2012 16.23 16.24 15.98 16.02 84,456,336 -0.15(-0.93%)
Jan 05, 2012 16.22 16.22 16.05 16.17 64,781,036 -0.02(-0.10%)
Jan 04, 2012 16.27 16.32 16.14 16.19 69,961,664 +0.10(+0.63%)
Dec 30, 2011 16.05 16.12 16.00 16.08 29,499,550 +0.04(+0.23%)
Dec 29, 2011 15.98 16.06 15.93 16.05 33,233,540 +0.12(+0.73%)
Dec 28, 2011 15.98 16.04 15.91 15.93 31,260,792 -0.05(-0.30%)
Dec 27, 2011 15.91 16.04 15.87 15.98 30,827,210 +0.09(+0.57%)
Dec 23, 2011 15.81 15.95 15.81 15.89 34,090,920 +0.30(+1.95%)
Dec 21, 2011 15.50 15.58 15.44 15.58 51,839,420 +0.10(+0.62%)
Dec 20, 2011 15.34 15.51 15.30 15.49 62,903,184 +0.20(+1.32%)
Dec 19, 2011 15.41 15.46 15.24 15.29 35,693,604 -0.06(-0.38%)
Dec 16, 2011 15.19 15.35 15.16 15.35 84,474,048 +0.03(+0.21%)
Dec 15, 2011 15.42 15.44 15.27 15.31 48,520,976 -0.01(-0.07%)
Dec 14, 2011 15.43 15.53 15.31 15.32 42,629,468 -0.12(-0.79%)
Dec 13, 2011 15.46 15.56 15.40 15.45 41,102,600 +0.02(+0.10%)
Dec 12, 2011 15.44 15.47 15.38 15.43 48,367,716 -0.01(-0.07%)
Dec 09, 2011 15.47 15.48 15.32 15.44 45,795,548 +0.09(+0.59%)
Dec 08, 2011 15.55 15.55 15.32 15.35 42,306,284 -0.29(-1.84%)
Dec 07, 2011 15.50 15.64 15.41 15.64 76,688,760 +0.12(+0.79%)
Dec 06, 2011 15.52 15.60 15.46 15.52 31,999,858 +0.01(+0.07%)
Dec 05, 2011 15.52 15.58 15.42 15.50 41,016,128 +0.10(+0.66%)
Dec 02, 2011 15.42 15.49 15.36 15.40 41,674,576 +0.06(+0.42%)
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.