Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 19.34 19.56 19.13 19.37 951,131,748 +0.25(+1.31%)
Feb 28, 2012 18.86 19.12 18.78 19.12 598,701,516 +0.34(+1.84%)
Feb 27, 2012 18.62 18.88 18.44 18.78 546,420,252 +0.12(+0.64%)
Feb 24, 2012 18.56 18.68 18.52 18.66 415,279,620 +0.21(+1.17%)
Feb 23, 2012 18.40 18.49 18.20 18.44 567,535,388 +0.12(+0.65%)
Feb 22, 2012 18.32 18.41 18.18 18.32 482,628,972 -0.06(-0.35%)
Feb 21, 2012 18.10 18.39 18.00 18.39 602,560,000 +0.45(+2.54%)
Feb 17, 2012 17.97 18.13 17.87 17.93 535,788,764 -0.00(-0.02%)
Feb 16, 2012 17.55 18.03 17.38 17.94 943,781,776 +0.16(+0.91%)
Feb 15, 2012 18.37 18.80 17.75 17.77 1,503,390,644 -0.42(-2.31%)
Feb 14, 2012 18.02 18.20 17.93 18.20 460,301,072 +0.24(+1.36%)
Feb 13, 2012 17.84 17.99 17.75 17.95 516,583,144 +0.33(+1.86%)
Feb 10, 2012 17.53 17.77 17.45 17.62 631,299,900 +0.01(+0.05%)
Feb 09, 2012 17.17 17.74 17.16 17.61 882,537,936 +0.59(+3.46%)
Feb 08, 2012 16.80 17.03 16.77 17.02 407,194,032 +0.28(+1.67%)
Feb 07, 2012 16.62 16.78 16.59 16.74 315,813,764 +0.17(+1.05%)
Feb 06, 2012 16.37 16.61 16.36 16.57 249,391,968 +0.15(+0.93%)
Feb 03, 2012 16.33 16.43 16.27 16.42 286,868,036 +0.16(+1.00%)
Feb 02, 2012 16.28 16.33 16.21 16.25 186,560,836 -0.04(-0.23%)
Feb 01, 2012 16.37 16.39 16.27 16.29 269,466,652 -0.01(-0.06%)
Jan 31, 2012 16.27 16.37 16.18 16.30 391,678,924 +0.12(+0.77%)
Jan 30, 2012 15.92 16.21 15.91 16.18 378,816,004 +0.20(+1.28%)
Jan 27, 2012 15.87 16.02 15.85 15.97 299,886,524 +0.09(+0.60%)
Jan 26, 2012 16.01 16.03 15.83 15.88 323,969,856 -0.07(-0.45%)
Jan 25, 2012 16.23 16.23 15.85 15.95 957,702,984 +0.94(+6.24%)
Jan 24, 2012 15.18 15.18 14.98 15.01 534,265,452 -0.25(-1.64%)
Jan 23, 2012 15.10 15.30 15.08 15.26 305,304,328 +0.25(+1.69%)
Jan 20, 2012 15.27 15.27 14.99 15.01 413,968,996 -0.27(-1.74%)
Jan 19, 2012 15.36 15.41 15.23 15.28 261,231,320 -0.05(-0.32%)
Jan 18, 2012 15.25 15.34 15.22 15.33 276,419,836 +0.16(+1.04%)
Jan 17, 2012 15.15 15.21 15.11 15.17 242,415,516 +0.17(+1.16%)
Jan 13, 2012 14.99 15.02 14.95 14.99 226,158,996 -0.06(-0.37%)
Jan 12, 2012 15.08 15.10 14.96 15.05 212,584,932 -0.04(-0.27%)
Jan 11, 2012 15.10 15.10 14.98 15.09 215,071,332 -0.02(-0.16%)
Jan 10, 2012 15.21 15.21 15.05 15.12 258,144,908 +0.05(+0.36%)
Jan 09, 2012 15.20 15.28 15.05 15.06 393,639,932 -0.02(-0.16%)
Jan 06, 2012 14.99 15.10 14.97 15.09 318,385,648 +0.16(+1.05%)
Jan 05, 2012 14.82 14.95 14.74 14.93 270,922,288 +0.16(+1.11%)
Jan 04, 2012 14.64 14.81 14.62 14.77 260,019,284 +0.30(+2.08%)
Dec 30, 2011 14.47 14.51 14.41 14.46 179,774,840 -0.00(-0.03%)
Dec 29, 2011 14.41 14.49 14.30 14.47 215,099,836 +0.09(+0.62%)
Dec 28, 2011 14.53 14.58 14.33 14.38 228,402,104 -0.14(-0.96%)
Dec 27, 2011 14.40 14.61 14.39 14.52 264,964,644 +0.11(+0.79%)
Dec 23, 2011 14.27 14.41 14.27 14.40 269,607,856 +0.25(+1.74%)
Dec 21, 2011 14.17 14.19 14.00 14.16 261,926,308 +0.02(+0.13%)
Dec 20, 2011 13.85 14.15 13.83 14.14 336,627,116 +0.49(+3.59%)
Dec 19, 2011 13.66 13.74 13.59 13.65 234,817,856 +0.04(+0.31%)
Dec 16, 2011 13.58 13.72 13.56 13.61 421,577,604 +0.07(+0.55%)
Dec 15, 2011 13.69 13.71 13.51 13.53 256,191,796 -0.04(-0.33%)
Dec 14, 2011 13.81 13.84 13.49 13.58 406,844,368 -0.31(-2.22%)
Dec 13, 2011 14.04 14.12 13.82 13.89 338,922,192 -0.11(-0.77%)
Dec 12, 2011 13.99 14.07 13.91 13.99 299,301,772 -0.06(-0.45%)
Dec 09, 2011 14.03 14.07 13.97 14.06 297,143,140 +0.11(+0.76%)
Dec 08, 2011 13.98 14.12 13.94 13.95 375,974,340 +0.06(+0.40%)
Dec 07, 2011 13.93 13.96 13.81 13.90 304,727,668 -0.07(-0.48%)
Dec 06, 2011 14.02 14.09 13.91 13.96 283,467,296 -0.07(-0.52%)
Dec 05, 2011 14.05 14.16 13.94 14.04 357,188,972 +0.12(+0.85%)
Dec 02, 2011 13.92 14.06 13.88 13.92 379,273,160 +0.06(+0.46%)
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.