Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.02 17.02 16.59 16.65 17,678 -0.22(-1.32%)
Mar 29, 2012 16.94 17.00 16.62 16.87 17,050 -0.17(-0.99%)
Mar 28, 2012 17.19 17.19 16.96 17.04 9,239 -0.21(-1.22%)
Mar 27, 2012 17.22 17.41 17.19 17.25 19,809 -0.02(-0.11%)
Mar 26, 2012 17.85 18.21 16.99 17.27 65,673 -0.43(-2.43%)
Mar 23, 2012 17.62 17.83 17.62 17.70 9,337 +0.17(+0.97%)
Mar 22, 2012 17.43 17.57 17.36 17.53 17,531 +0.04(+0.25%)
Mar 21, 2012 17.71 17.76 17.48 17.49 6,053 -0.09(-0.50%)
Mar 20, 2012 17.51 17.73 17.34 17.58 24,814 -0.26(-1.46%)
Mar 19, 2012 17.53 17.89 17.53 17.84 31,240 +0.17(+0.98%)
Mar 16, 2012 16.68 17.73 16.56 17.67 54,879 +1.15(+6.96%)
Mar 15, 2012 17.02 17.03 16.52 16.52 24,878 -0.52(-3.04%)
Mar 14, 2012 16.94 17.40 16.80 17.03 92,728 -0.02(-0.13%)
Mar 13, 2012 16.61 17.18 16.51 17.06 43,681 +0.51(+3.07%)
Mar 12, 2012 16.79 17.03 16.55 16.55 45,319 -0.29(-1.73%)
Mar 09, 2012 16.96 16.96 16.48 16.84 38,612 -0.11(-0.67%)
Mar 08, 2012 16.62 17.07 16.44 16.95 36,729 +0.41(+2.51%)
Mar 07, 2012 16.26 16.71 16.17 16.54 41,725 +0.25(+1.54%)
Mar 06, 2012 16.99 17.13 16.09 16.29 59,722 -0.95(-5.53%)
Mar 05, 2012 17.91 17.91 16.93 17.24 69,849 -0.73(-4.05%)
Mar 02, 2012 17.96 18.18 17.86 17.97 33,508 -0.07(-0.38%)
Mar 01, 2012 17.80 18.30 17.80 18.04 36,717 +0.20(+1.12%)
Feb 29, 2012 17.92 17.92 17.62 17.84 30,473 -0.20(-1.12%)
Feb 28, 2012 18.09 18.21 17.54 18.04 59,144 +0.00(+0.02%)
Feb 27, 2012 18.06 18.12 17.88 18.04 45,079 -0.28(-1.55%)
Feb 24, 2012 17.98 18.43 17.85 18.32 51,926 +0.39(+2.17%)
Feb 23, 2012 18.03 18.06 17.58 17.93 93,009 -0.11(-0.64%)
Feb 22, 2012 18.08 18.35 18.02 18.05 32,987 +0.05(+0.29%)
Feb 21, 2012 17.81 18.07 17.56 17.99 138,233 +0.34(+1.92%)
Feb 17, 2012 17.93 18.17 17.34 17.66 121,117 -0.17(-0.94%)
Feb 16, 2012 16.94 18.01 16.94 17.82 50,319 +0.95(+5.62%)
Feb 15, 2012 17.23 17.23 16.80 16.87 49,811 -0.37(-2.16%)
Feb 14, 2012 17.63 17.75 16.90 17.25 107,823 -0.48(-2.72%)
Feb 13, 2012 17.87 18.07 17.67 17.73 29,130 -0.03(-0.18%)
Feb 10, 2012 17.45 17.76 16.97 17.76 101,988 +0.07(+0.39%)
Feb 09, 2012 17.43 18.04 17.09 17.69 32,499 +0.36(+2.08%)
Feb 08, 2012 16.90 17.70 16.79 17.33 67,351 +0.40(+2.35%)
Feb 07, 2012 17.09 17.09 16.63 16.93 19,057 -0.09(-0.53%)
Feb 06, 2012 16.79 17.30 16.77 17.02 33,547 +0.11(+0.63%)
Feb 03, 2012 16.97 17.01 16.73 16.92 37,167 +0.00(+0.02%)
Feb 02, 2012 17.13 17.13 16.73 16.92 70,926 -0.26(-1.54%)
Feb 01, 2012 16.96 17.53 16.71 17.18 53,595 +0.41(+2.47%)
Jan 31, 2012 17.00 17.20 16.42 16.77 67,615 -0.16(-0.94%)
Jan 30, 2012 17.56 17.56 16.80 16.92 47,641 -0.72(-4.11%)
Jan 27, 2012 17.28 17.78 17.17 17.65 37,131 +0.46(+2.66%)
Jan 26, 2012 17.36 17.50 17.05 17.19 60,086 -0.07(-0.43%)
Jan 25, 2012 17.10 17.42 16.97 17.27 51,299 +0.16(+0.93%)
Jan 24, 2012 17.82 17.82 16.93 17.11 143,952 -0.93(-5.17%)
Jan 23, 2012 18.19 18.19 17.74 18.04 27,760 -0.26(-1.39%)
Jan 20, 2012 18.54 18.67 18.25 18.30 29,898 -0.23(-1.23%)
Jan 19, 2012 18.92 18.93 18.24 18.52 39,613 -0.28(-1.50%)
Jan 18, 2012 18.54 18.92 18.48 18.81 28,509 +0.30(+1.61%)
Jan 17, 2012 18.91 18.99 18.29 18.51 78,722 -0.09(-0.47%)
Jan 13, 2012 18.64 18.77 18.22 18.59 110,469 -0.01(-0.03%)
Jan 12, 2012 18.48 18.96 17.89 18.60 133,960 +0.02(+0.10%)
Jan 11, 2012 18.55 18.97 18.52 18.58 19,855 -0.16(-0.83%)
Jan 10, 2012 19.15 19.15 18.65 18.74 17,791 +0.01(+0.05%)
Jan 09, 2012 18.72 18.97 18.71 18.73 18,999 +0.14(+0.74%)
Jan 06, 2012 19.02 19.05 18.57 18.59 68,936 -0.29(-1.53%)
Jan 05, 2012 18.85 19.43 18.75 18.88 82,435 -0.06(-0.30%)
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.