Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.09 18.09 18.01 18.09 11,098,080 +0.04(+0.23%)
Mar 29, 2012 17.87 18.06 17.85 18.04 12,509,048 +0.12(+0.69%)
Mar 28, 2012 18.00 18.05 17.88 17.92 11,318,079 -0.11(-0.61%)
Mar 27, 2012 17.97 18.10 17.96 18.03 12,542,924 +0.05(+0.28%)
Mar 26, 2012 17.97 18.02 17.87 17.98 10,792,792 +0.06(+0.36%)
Mar 23, 2012 17.99 18.05 17.91 17.91 9,310,764 -0.07(-0.38%)
Mar 22, 2012 17.78 18.02 17.76 17.98 13,180,557 +0.19(+1.06%)
Mar 21, 2012 17.91 17.93 17.79 17.79 9,901,404 -0.12(-0.64%)
Mar 20, 2012 17.91 17.97 17.91 17.91 10,855,399 -0.06(-0.36%)
Mar 19, 2012 17.89 18.09 17.89 17.97 11,922,363 +0.05(+0.28%)
Mar 16, 2012 17.97 17.99 17.87 17.92 17,669,002 -0.04(-0.23%)
Mar 15, 2012 18.05 18.11 17.91 17.97 13,619,575 -0.07(-0.38%)
Mar 14, 2012 18.32 18.35 18.01 18.03 14,983,520 -0.23(-1.26%)
Mar 13, 2012 18.36 18.40 18.26 18.27 22,411,384 -0.03(-0.16%)
Mar 12, 2012 17.87 18.36 17.87 18.29 47,274,772 +0.41(+2.31%)
Mar 09, 2012 17.76 17.88 17.61 17.88 14,296,809 +0.21(+1.17%)
Mar 08, 2012 17.73 17.75 17.67 17.67 9,805,192 -0.01(-0.08%)
Mar 07, 2012 17.82 17.82 17.67 17.69 15,116,689 -0.11(-0.59%)
Mar 06, 2012 17.85 17.90 17.74 17.79 12,179,098 -0.12(-0.67%)
Mar 05, 2012 17.83 17.94 17.75 17.91 9,888,111 +0.05(+0.26%)
Mar 02, 2012 17.90 17.94 17.83 17.87 9,456,457 -0.04(-0.23%)
Mar 01, 2012 17.92 18.00 17.83 17.91 10,760,602 -0.05(-0.26%)
Feb 29, 2012 17.94 18.05 17.90 17.95 13,301,382 +0.03(+0.15%)
Feb 28, 2012 17.99 18.05 17.85 17.93 9,440,026 -0.06(-0.36%)
Feb 27, 2012 18.01 18.05 17.94 17.99 8,250,019 -0.06(-0.31%)
Feb 24, 2012 17.94 18.13 17.93 18.05 19,711,944 +0.11(+0.64%)
Feb 23, 2012 18.00 18.01 17.88 17.93 11,094,969 -0.07(-0.41%)
Feb 22, 2012 17.90 18.07 17.84 18.01 14,102,216 +0.12(+0.67%)
Feb 21, 2012 18.09 18.15 17.88 17.89 14,053,478 -0.16(-0.89%)
Feb 17, 2012 18.23 18.25 18.04 18.05 16,789,498 -0.11(-0.58%)
Feb 16, 2012 18.01 18.24 18.00 18.15 13,339,796 +0.19(+1.05%)
Feb 15, 2012 18.00 18.02 17.92 17.96 12,432,111 +0.03(+0.15%)
Feb 14, 2012 17.97 18.02 17.84 17.94 20,173,852 -0.09(-0.51%)
Feb 13, 2012 18.18 18.24 18.00 18.03 12,852,021 -0.04(-0.22%)
Feb 10, 2012 18.09 18.15 18.01 18.07 16,656,334 -0.10(-0.52%)
Feb 09, 2012 18.20 18.28 18.11 18.16 67,707,296 -0.07(-0.40%)
Feb 08, 2012 18.19 18.25 18.05 18.24 11,689,891 +0.08(+0.45%)
Feb 07, 2012 18.05 18.21 17.95 18.15 13,463,246 +0.08(+0.43%)
Feb 06, 2012 18.03 18.08 17.94 18.08 13,375,614 +0.06(+0.35%)
Feb 03, 2012 18.06 18.09 17.92 18.01 10,728,916 +0.04(+0.20%)
Feb 02, 2012 18.09 18.09 17.87 17.98 12,369,081 -0.05(-0.25%)
Feb 01, 2012 18.10 18.15 17.91 18.02 15,009,563 -0.02(-0.10%)
Jan 31, 2012 18.06 18.09 17.92 18.04 11,808,273 +0.03(+0.15%)
Jan 30, 2012 17.86 18.02 17.75 18.01 49,289,140 +0.08(+0.43%)
Jan 27, 2012 18.06 18.06 17.78 17.94 19,431,596 -0.20(-1.10%)
Jan 26, 2012 18.16 18.30 18.00 18.14 20,411,856 -0.01(-0.05%)
Jan 25, 2012 17.79 18.16 17.49 18.14 30,974,470 +0.36(+2.01%)
Jan 24, 2012 17.98 18.02 17.75 17.79 16,799,694 -0.28(-1.53%)
Jan 23, 2012 17.90 18.12 17.90 18.06 19,852,456 +0.21(+1.19%)
Jan 20, 2012 17.87 17.98 17.81 17.85 16,949,594 -0.06(-0.35%)
Jan 19, 2012 18.02 18.08 17.85 17.91 15,663,813 -0.04(-0.20%)
Jan 18, 2012 17.96 18.04 17.83 17.95 19,110,520 +0.01(+0.08%)
Jan 17, 2012 18.27 18.32 17.89 17.94 17,249,190 -0.09(-0.48%)
Jan 13, 2012 18.15 18.16 17.97 18.02 20,547,970 -0.20(-1.09%)
Jan 12, 2012 18.43 18.48 18.15 18.22 18,432,218 -0.15(-0.79%)
Jan 11, 2012 18.63 18.67 18.33 18.37 23,159,804 -0.28(-1.51%)
Jan 10, 2012 18.88 18.93 18.63 18.65 14,364,750 -0.13(-0.68%)
Jan 09, 2012 18.64 18.84 18.59 18.77 23,273,454 +0.14(+0.75%)
Jan 06, 2012 18.77 18.77 18.55 18.63 11,759,192 -0.07(-0.39%)
Jan 05, 2012 18.73 18.82 18.54 18.71 17,296,842 -0.06(-0.34%)
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.