Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.89 15.94 15.35 15.36 1,769,665 -0.52(-3.27%)
Apr 27, 2012 15.59 15.96 15.35 15.88 3,044,603 +0.39(+2.52%)
Apr 26, 2012 15.14 15.50 15.09 15.49 1,554,274 +0.36(+2.38%)
Apr 25, 2012 14.92 15.15 14.81 15.13 1,378,149 +0.32(+2.16%)
Apr 24, 2012 15.05 15.15 14.66 14.81 2,019,268 -0.26(-1.73%)
Apr 23, 2012 15.24 15.25 14.97 15.07 1,758,919 -0.32(-2.08%)
Apr 20, 2012 15.50 15.51 15.30 15.39 1,788,921 +0.00(+0.00%)
Apr 19, 2012 15.61 15.85 15.32 15.39 2,228,580 -0.22(-1.41%)
Apr 18, 2012 15.48 15.75 15.42 15.61 2,125,158 -0.03(-0.19%)
Apr 17, 2012 15.13 15.74 15.11 15.64 3,854,512 +0.57(+3.78%)
Apr 16, 2012 14.99 15.22 14.94 15.07 2,179,145 +0.15(+1.01%)
Apr 13, 2012 14.98 15.22 14.90 14.92 1,063,633 -0.13(-0.90%)
Apr 12, 2012 14.78 15.16 14.72 15.05 1,370,185 +0.24(+1.65%)
Apr 11, 2012 14.67 14.91 14.67 14.81 1,350,667 +0.26(+1.79%)
Apr 10, 2012 14.95 14.97 14.44 14.55 2,314,376 -0.43(-2.87%)
Apr 09, 2012 15.10 15.15 14.89 14.98 2,473,284 -0.20(-1.32%)
Apr 05, 2012 15.33 15.41 15.13 15.18 1,702,974 -0.15(-0.98%)
Apr 04, 2012 15.25 15.40 15.13 15.33 2,158,570 +0.01(+0.07%)
Apr 03, 2012 15.16 15.42 15.15 15.32 2,921,605 +0.17(+1.12%)
Apr 02, 2012 15.12 15.31 15.11 15.15 2,652,898 +0.05(+0.33%)
Mar 30, 2012 15.44 15.48 15.08 15.10 2,814,906 -0.26(-1.69%)
Mar 29, 2012 15.25 15.46 15.10 15.36 2,521,172 +0.01(+0.07%)
Mar 28, 2012 15.31 15.58 15.12 15.35 2,406,602 +0.04(+0.26%)
Mar 27, 2012 15.42 15.52 15.30 15.31 1,459,248 -0.14(-0.91%)
Mar 26, 2012 15.66 15.69 15.20 15.45 2,954,622 -0.10(-0.64%)
Mar 23, 2012 15.43 15.58 14.95 15.55 2,110,684 +0.07(+0.45%)
Mar 22, 2012 15.42 15.58 15.27 15.48 1,267,045 -0.04(-0.26%)
Mar 21, 2012 15.65 15.79 15.50 15.52 1,634,498 -0.14(-0.89%)
Mar 20, 2012 14.98 15.74 14.97 15.66 3,536,146 +0.57(+3.78%)
Mar 19, 2012 15.07 15.14 14.90 15.09 1,672,811 +0.01(+0.07%)
Mar 16, 2012 15.25 15.25 14.94 15.08 2,618,492 -0.12(-0.79%)
Mar 15, 2012 15.14 15.23 14.96 15.20 3,041,029 +0.05(+0.33%)
Mar 14, 2012 15.24 15.37 15.00 15.15 1,769,390 -0.13(-0.85%)
Mar 13, 2012 15.48 15.50 15.00 15.28 3,140,820 -0.11(-0.71%)
Mar 12, 2012 15.43 15.46 15.21 15.39 1,424,476 -0.04(-0.26%)
Mar 09, 2012 15.17 15.65 15.14 15.43 4,095,693 +0.30(+1.98%)
Mar 08, 2012 15.17 15.55 15.04 15.13 5,399,609 +0.04(+0.27%)
Mar 07, 2012 15.18 15.26 14.98 15.09 3,304,969 -0.01(-0.07%)
Mar 06, 2012 15.17 15.18 14.90 15.10 2,867,407 -0.24(-1.56%)
Mar 05, 2012 15.21 15.42 15.14 15.34 2,044,445 +0.19(+1.25%)
Mar 02, 2012 15.36 15.49 15.08 15.15 1,986,881 -0.14(-0.92%)
Mar 01, 2012 15.01 15.49 15.01 15.29 2,826,387 +0.28(+1.87%)
Feb 29, 2012 15.20 15.22 14.93 15.01 1,929,546 -0.19(-1.25%)
Feb 28, 2012 15.00 15.29 14.92 15.20 2,761,265 +0.17(+1.13%)
Feb 27, 2012 14.78 15.13 14.72 15.03 2,534,745 +0.19(+1.28%)
Feb 24, 2012 14.94 15.08 14.61 14.84 3,993,843 -0.17(-1.13%)
Feb 23, 2012 14.83 15.08 14.76 15.01 5,078,683 +0.07(+0.47%)
Feb 22, 2012 14.52 15.14 14.14 14.94 13,947,722 +2.13(+16.63%)
Feb 21, 2012 13.04 13.04 12.58 12.81 4,206,927 -0.22(-1.69%)
Feb 17, 2012 12.58 13.12 12.55 13.03 4,312,107 +0.46(+3.66%)
Feb 16, 2012 12.59 12.70 12.39 12.57 2,551,608 -0.06(-0.48%)
Feb 15, 2012 12.55 12.72 12.49 12.63 3,248,376 +0.18(+1.45%)
Feb 14, 2012 12.37 12.45 12.21 12.45 2,201,003 +0.08(+0.65%)
Feb 13, 2012 12.09 12.40 12.04 12.37 3,416,184 +0.38(+3.17%)
Feb 10, 2012 11.46 12.01 11.46 11.99 4,706,817 +0.47(+4.08%)
Feb 09, 2012 11.62 11.66 11.46 11.52 2,456,114 -0.06(-0.52%)
Feb 08, 2012 11.65 11.83 11.54 11.58 2,065,062 -0.08(-0.69%)
Feb 07, 2012 11.47 11.66 11.35 11.66 1,718,768 +0.15(+1.30%)
Feb 06, 2012 11.66 11.69 11.49 11.51 1,461,689 -0.17(-1.46%)
Feb 03, 2012 11.53 11.77 11.53 11.68 2,223,186 +0.27(+2.37%)
Feb 02, 2012 11.63 11.76 11.37 11.41 2,370,820 -0.27(-2.31%)
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.