Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.74 15.74 15.56 15.66 1,219,816 -0.11(-0.67%)
Apr 27, 2012 15.78 15.83 15.62 15.76 722,599 -0.17(-1.09%)
Apr 26, 2012 15.78 16.04 15.75 15.94 1,047,861 +0.08(+0.49%)
Apr 25, 2012 15.82 15.90 15.71 15.86 1,706,023 -0.19(-1.20%)
Apr 24, 2012 15.89 16.09 15.87 16.05 2,456,459 +0.11(+0.67%)
Apr 23, 2012 15.87 16.00 15.73 15.95 1,547,441 -0.31(-1.90%)
Apr 20, 2012 16.18 16.30 16.03 16.26 1,715,032 +0.13(+0.78%)
Apr 19, 2012 16.29 16.37 16.08 16.13 2,383,063 -0.18(-1.12%)
Apr 18, 2012 16.42 16.48 16.04 16.32 5,219,387 -0.59(-3.49%)
Apr 17, 2012 16.90 16.99 16.87 16.90 2,592,765 -0.01(-0.06%)
Apr 16, 2012 17.21 17.27 16.83 16.91 3,220,084 +0.14(+0.86%)
Apr 13, 2012 17.41 17.45 16.73 16.77 3,733,890 -1.32(-7.31%)
Apr 12, 2012 18.08 18.23 18.03 18.09 2,768,726 -0.02(-0.11%)
Apr 11, 2012 18.06 18.12 17.93 18.11 1,962,732 +0.49(+2.80%)
Apr 10, 2012 17.86 18.13 17.45 17.62 5,053,893 -1.80(-9.25%)
Apr 09, 2012 19.32 19.47 19.27 19.42 1,154,910 +0.09(+0.45%)
Apr 05, 2012 19.27 19.52 19.25 19.33 618,304 +0.28(+1.47%)
Apr 04, 2012 19.20 19.23 18.95 19.05 1,214,217 -0.75(-3.81%)
Apr 03, 2012 20.03 20.05 19.69 19.80 951,200 -0.30(-1.49%)
Apr 02, 2012 19.86 20.12 19.85 20.10 682,969 +0.04(+0.19%)
Mar 30, 2012 20.18 20.19 19.94 20.06 705,008 -0.15(-0.76%)
Mar 29, 2012 20.24 20.32 20.08 20.22 1,921,897 -0.19(-0.95%)
Mar 28, 2012 20.59 20.63 20.30 20.41 1,233,098 +0.35(+1.73%)
Mar 27, 2012 20.02 20.38 19.98 20.06 726,048 +0.16(+0.83%)
Mar 26, 2012 19.81 19.91 19.73 19.90 781,315 +0.27(+1.38%)
Mar 23, 2012 19.47 19.64 19.33 19.63 1,071,432 -0.22(-1.12%)
Mar 22, 2012 19.97 19.97 19.79 19.85 959,712 -0.16(-0.82%)
Mar 21, 2012 20.00 20.11 19.86 20.02 1,595,812 -0.64(-3.09%)
Mar 20, 2012 20.69 20.71 20.48 20.65 999,428 -0.26(-1.25%)
Mar 19, 2012 20.88 20.96 20.75 20.91 1,273,857 -0.15(-0.73%)
Mar 16, 2012 21.23 21.30 21.02 21.07 1,993,712 +0.06(+0.28%)
Mar 15, 2012 20.94 21.09 20.87 21.01 1,151,894 +0.15(+0.74%)
Mar 14, 2012 20.85 20.99 20.70 20.86 1,381,355 +0.43(+2.13%)
Mar 13, 2012 20.15 20.43 20.13 20.42 2,161,988 +0.28(+1.39%)
Mar 12, 2012 20.22 20.30 20.07 20.14 658,363 -0.40(-1.93%)
Mar 09, 2012 20.34 20.73 20.24 20.54 2,905,776 +0.81(+4.11%)
Mar 08, 2012 19.74 19.77 19.63 19.73 3,961,639 +0.00(+0.00%)
Mar 07, 2012 19.70 19.77 19.54 19.73 658,205 +0.06(+0.29%)
Mar 06, 2012 19.66 19.73 19.53 19.67 1,335,186 -0.36(-1.79%)
Mar 05, 2012 19.99 20.11 19.94 20.02 1,344,196 -0.62(-2.99%)
Mar 02, 2012 20.71 20.72 20.55 20.64 982,254 -0.19(-0.93%)
Mar 01, 2012 20.76 20.98 20.66 20.84 1,281,276 +0.17(+0.84%)
Feb 29, 2012 21.05 21.10 20.65 20.66 2,069,866 -0.84(-3.91%)
Feb 28, 2012 21.34 21.59 21.28 21.50 1,573,351 +0.55(+2.63%)
Feb 27, 2012 20.81 21.05 20.67 20.95 1,218,064 -0.04(-0.18%)
Feb 24, 2012 21.00 21.11 20.91 20.99 1,361,030 +0.52(+2.55%)
Feb 23, 2012 20.21 20.50 20.12 20.47 1,501,396 +0.30(+1.48%)
Feb 22, 2012 20.15 20.23 20.11 20.17 1,671,721 +0.21(+1.06%)
Feb 21, 2012 20.02 20.09 19.86 19.96 1,560,135 +0.06(+0.29%)
Feb 17, 2012 19.95 20.01 19.82 19.90 540,417 +0.10(+0.49%)
Feb 16, 2012 19.52 19.82 19.52 19.80 1,365,880 +0.49(+2.55%)
Feb 15, 2012 19.29 19.46 19.27 19.31 2,272,149 +0.83(+4.50%)
Feb 14, 2012 18.58 18.58 18.35 18.48 1,289,404 -0.34(-1.80%)
Feb 13, 2012 18.89 18.91 18.73 18.82 838,094 -0.05(-0.26%)
Feb 10, 2012 19.02 19.02 18.75 18.87 1,812,594 -0.37(-1.91%)
Feb 09, 2012 19.26 19.31 19.13 19.23 916,319 +0.02(+0.10%)
Feb 08, 2012 19.12 19.33 19.11 19.21 1,237,611 +0.20(+1.07%)
Feb 07, 2012 18.97 19.04 18.51 19.01 1,722,996 +0.23(+1.23%)
Feb 06, 2012 18.70 18.80 18.62 18.78 1,369,286 +0.22(+1.20%)
Feb 03, 2012 18.21 18.66 18.15 18.56 4,611,331 +2.05(+12.41%)
Feb 02, 2012 17.05 17.08 16.28 16.51 4,016,462 -1.06(-6.05%)
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.