Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.46 14.46 14.23 14.25 35,626 -0.10(-0.70%)
Feb 28, 2012 14.29 14.35 14.23 14.35 23,572 +0.07(+0.49%)
Feb 27, 2012 14.21 14.31 14.16 14.28 37,037 +0.02(+0.14%)
Feb 24, 2012 14.23 14.30 14.18 14.26 19,113 +0.20(+1.42%)
Feb 23, 2012 14.01 14.08 13.94 14.06 23,023 +0.01(+0.07%)
Feb 22, 2012 14.10 14.10 14.04 14.05 19,159 +0.03(+0.21%)
Feb 21, 2012 14.13 14.13 14.01 14.02 20,609 -0.04(-0.28%)
Feb 17, 2012 14.09 14.11 13.99 14.06 33,919 +0.15(+1.08%)
Feb 16, 2012 13.72 13.93 13.68 13.91 72,411 +0.10(+0.72%)
Feb 15, 2012 13.85 13.89 13.78 13.81 26,226 -0.11(-0.79%)
Feb 14, 2012 13.97 13.98 13.85 13.92 11,431 -0.17(-1.21%)
Feb 13, 2012 14.12 14.14 14.05 14.09 57,115 +0.16(+1.15%)
Feb 10, 2012 13.93 14.03 13.90 13.93 71,237 -0.25(-1.76%)
Feb 09, 2012 14.27 14.30 14.14 14.18 44,567 -0.04(-0.28%)
Feb 08, 2012 14.38 14.38 14.15 14.22 110,079 -0.04(-0.28%)
Feb 07, 2012 14.14 14.27 14.13 14.26 23,679 +0.03(+0.21%)
Feb 06, 2012 14.16 14.27 14.16 14.23 46,803 -0.10(-0.70%)
Feb 03, 2012 14.19 14.33 14.18 14.33 44,757 +0.23(+1.63%)
Feb 02, 2012 14.01 14.12 14.01 14.10 26,346 +0.05(+0.36%)
Feb 01, 2012 14.02 14.13 14.00 14.05 32,940 +0.21(+1.52%)
Jan 31, 2012 13.89 13.92 13.77 13.84 32,813 +0.05(+0.36%)
Jan 30, 2012 13.69 13.79 13.65 13.79 33,285 -0.13(-0.93%)
Jan 27, 2012 13.85 13.93 13.85 13.92 25,517 +0.06(+0.43%)
Jan 26, 2012 13.92 13.95 13.81 13.86 48,677 -0.04(-0.29%)
Jan 25, 2012 13.61 13.90 13.55 13.90 26,573 +0.19(+1.39%)
Jan 24, 2012 13.63 13.71 13.59 13.71 21,736 -0.01(-0.07%)
Jan 23, 2012 13.74 13.84 13.69 13.72 39,558 -0.03(-0.22%)
Jan 20, 2012 13.69 13.75 13.69 13.75 16,166 -0.01(-0.07%)
Jan 19, 2012 13.73 13.78 13.68 13.76 8,880 +0.05(+0.36%)
Jan 18, 2012 13.55 13.73 13.53 13.71 48,566 +0.20(+1.48%)
Jan 17, 2012 13.53 13.60 13.45 13.51 47,052 +0.08(+0.60%)
Jan 13, 2012 13.36 13.43 13.29 13.43 45,247 -0.10(-0.74%)
Jan 12, 2012 13.50 13.54 13.45 13.53 25,686 +0.05(+0.37%)
Jan 11, 2012 13.47 13.49 13.38 13.48 22,147 +0.01(+0.07%)
Jan 10, 2012 13.46 13.54 13.46 13.47 34,522 +0.11(+0.82%)
Jan 09, 2012 13.36 13.39 13.26 13.36 22,397 +0.09(+0.68%)
Jan 06, 2012 13.34 13.36 13.23 13.27 25,283 -0.07(-0.52%)
Jan 05, 2012 13.31 13.36 13.24 13.34 21,711 -0.11(-0.82%)
Jan 04, 2012 13.50 13.53 13.37 13.45 17,377 +0.20(+1.51%)
Dec 30, 2011 13.33 13.34 13.25 13.25 32,199 -0.08(-0.60%)
Dec 29, 2011 13.24 13.37 13.23 13.33 26,526 +0.13(+0.98%)
Dec 28, 2011 13.38 13.38 13.16 13.20 40,878 -0.21(-1.57%)
Dec 27, 2011 13.35 13.42 13.32 13.41 10,020 +0.03(+0.22%)
Dec 23, 2011 13.34 13.39 13.32 13.38 22,483 +0.04(+0.30%)
Dec 21, 2011 13.33 13.38 13.26 13.34 25,540 -0.06(-0.45%)
Dec 20, 2011 13.22 13.42 13.21 13.40 37,129 +0.45(+3.47%)
Dec 19, 2011 13.17 13.18 12.94 12.95 18,156 -0.15(-1.15%)
Dec 16, 2011 13.10 13.15 13.05 13.10 10,565 +0.09(+0.69%)
Dec 15, 2011 13.15 13.15 13.01 13.01 23,495 +0.10(+0.77%)
Dec 14, 2011 13.05 13.05 12.87 12.91 36,805 -0.14(-1.07%)
Dec 13, 2011 13.25 13.32 13.00 13.05 22,274 -0.11(-0.84%)
Dec 12, 2011 13.29 13.29 13.11 13.16 48,098 -0.36(-2.66%)
Dec 09, 2011 13.42 13.52 13.40 13.52 12,505 +0.24(+1.81%)
Dec 08, 2011 13.40 13.40 13.21 13.28 30,507 -0.30(-2.21%)
Dec 07, 2011 13.43 13.60 13.43 13.58 26,606 +0.06(+0.48%)
Dec 06, 2011 13.51 13.60 13.45 13.52 712,304 -0.05(-0.41%)
Dec 05, 2011 13.70 13.75 13.42 13.57 170,623 +0.08(+0.59%)
Dec 02, 2011 13.63 13.65 13.47 13.49 11,625 +0.01(+0.07%)
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.