Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 17.45 17.83 17.42 17.57 3,192,028 -0.03(-0.16%)
Jan 31, 2012 17.72 17.75 17.48 17.60 627,458 +0.11(+0.61%)
Jan 30, 2012 17.55 17.57 17.39 17.49 779,991 -0.30(-1.68%)
Jan 27, 2012 17.79 17.91 17.67 17.79 746,483 -0.09(-0.49%)
Jan 26, 2012 17.95 18.08 17.82 17.88 1,895,399 -0.14(-0.80%)
Jan 25, 2012 17.83 18.11 17.79 18.03 1,524,222 +0.69(+3.96%)
Jan 24, 2012 17.35 17.40 17.19 17.34 823,630 -0.56(-3.13%)
Jan 23, 2012 17.80 17.99 17.79 17.90 1,827,815 +0.66(+3.81%)
Jan 20, 2012 16.91 17.27 16.85 17.24 1,712,866 +0.58(+3.48%)
Jan 19, 2012 16.63 16.77 16.61 16.66 1,090,329 +0.13(+0.76%)
Jan 18, 2012 16.37 16.59 16.33 16.54 821,302 +0.34(+2.09%)
Jan 17, 2012 16.42 16.42 16.18 16.20 1,197,381 -0.35(-2.10%)
Jan 13, 2012 16.61 16.61 16.43 16.55 405,754 -0.13(-0.75%)
Jan 12, 2012 16.66 16.72 16.53 16.67 982,152 -0.42(-2.43%)
Jan 11, 2012 17.01 17.10 16.92 17.09 611,953 -0.01(-0.06%)
Jan 10, 2012 17.10 17.16 17.01 17.10 1,073,870 +0.22(+1.32%)
Jan 09, 2012 16.91 16.91 16.76 16.88 550,319 +0.03(+0.17%)
Jan 06, 2012 16.97 16.97 16.78 16.85 614,981 -0.25(-1.47%)
Jan 05, 2012 17.22 17.24 17.00 17.10 1,516,440 -0.50(-2.85%)
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.