Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.10 14.22 13.90 14.13 14,362,591 +0.15(+1.08%)
Mar 29, 2012 13.90 14.09 13.72 13.98 10,152,059 +0.06(+0.46%)
Mar 28, 2012 13.78 14.10 13.68 13.91 24,309,488 +0.31(+2.29%)
Mar 27, 2012 13.56 13.77 13.54 13.60 11,439,499 +0.09(+0.68%)
Mar 26, 2012 13.48 13.57 13.35 13.51 7,851,160 +0.16(+1.20%)
Mar 23, 2012 13.22 13.39 13.12 13.35 8,592,982 +0.10(+0.73%)
Mar 22, 2012 13.17 13.36 13.13 13.25 11,581,184 -0.02(-0.14%)
Mar 21, 2012 13.22 13.39 13.07 13.27 12,743,557 +0.06(+0.42%)
Mar 20, 2012 13.36 13.36 13.10 13.22 12,247,110 -0.22(-1.64%)
Mar 19, 2012 13.47 13.54 13.37 13.44 11,042,674 +0.04(+0.27%)
Mar 16, 2012 13.39 13.45 13.32 13.40 11,668,022 +0.02(+0.14%)
Mar 15, 2012 13.23 13.45 13.18 13.38 10,415,726 +0.20(+1.50%)
Mar 14, 2012 13.57 13.60 13.14 13.18 20,039,560 -0.39(-2.87%)
Mar 13, 2012 13.45 13.65 13.38 13.57 15,074,386 +0.19(+1.41%)
Mar 12, 2012 13.66 13.75 13.35 13.39 8,170,273 -0.22(-1.59%)
Mar 09, 2012 13.68 13.78 13.53 13.60 10,019,482 -0.03(-0.24%)
Mar 08, 2012 13.63 13.78 13.56 13.63 11,736,058 +0.04(+0.30%)
Mar 07, 2012 13.58 13.65 13.40 13.59 12,039,285 +0.08(+0.61%)
Mar 06, 2012 13.48 13.59 13.27 13.51 12,839,523 -0.13(-0.94%)
Mar 05, 2012 14.01 14.04 13.54 13.64 14,024,001 -0.48(-3.38%)
Mar 02, 2012 13.95 14.32 13.95 14.12 18,633,654 +0.12(+0.85%)
Mar 01, 2012 13.96 14.16 13.90 14.00 12,256,045 +0.09(+0.66%)
Feb 29, 2012 14.12 14.35 13.90 13.90 18,774,478 -0.17(-1.17%)
Feb 28, 2012 14.20 14.36 13.92 14.07 19,064,264 -0.13(-0.91%)
Feb 27, 2012 14.31 14.37 13.99 14.20 20,300,468 -0.29(-2.03%)
Feb 24, 2012 14.65 14.67 14.43 14.49 9,988,870 -0.11(-0.75%)
Feb 23, 2012 14.55 14.68 14.32 14.60 8,824,529 +0.08(+0.57%)
Feb 22, 2012 14.55 14.90 14.50 14.52 13,413,255 -0.10(-0.66%)
Feb 21, 2012 14.54 14.98 14.51 14.62 14,114,664 +0.07(+0.47%)
Feb 17, 2012 15.11 15.21 14.41 14.55 27,797,548 -0.55(-3.65%)
Feb 16, 2012 13.82 15.22 13.77 15.10 51,440,504 +0.26(+1.73%)
Feb 15, 2012 15.04 15.51 14.80 14.84 30,198,656 -0.06(-0.43%)
Feb 14, 2012 14.82 15.03 14.69 14.90 12,359,171 +0.08(+0.56%)
Feb 13, 2012 14.96 15.02 14.52 14.82 16,634,083 +0.23(+1.60%)
Feb 10, 2012 14.81 14.87 14.51 14.59 11,993,121 -0.37(-2.48%)
Feb 09, 2012 15.15 15.23 14.93 14.96 15,306,857 -0.01(-0.06%)
Feb 08, 2012 14.45 15.25 14.37 14.97 23,088,212 +0.52(+3.62%)
Feb 07, 2012 14.43 14.53 14.19 14.45 11,176,068 +0.04(+0.29%)
Feb 06, 2012 14.45 14.46 14.28 14.40 7,595,348 -0.11(-0.79%)
Feb 03, 2012 14.43 14.64 14.40 14.52 13,498,427 +0.31(+2.16%)
Feb 02, 2012 13.78 14.27 13.64 14.21 18,964,970 +0.51(+3.72%)
Feb 01, 2012 13.71 13.86 13.52 13.70 11,658,910 +0.15(+1.08%)
Jan 31, 2012 13.62 13.63 13.32 13.56 9,764,933 -0.03(-0.20%)
Jan 30, 2012 13.45 13.65 13.24 13.58 10,857,660 -0.10(-0.74%)
Jan 27, 2012 13.42 13.76 13.31 13.68 12,261,686 +0.18(+1.36%)
Jan 26, 2012 13.83 13.99 13.43 13.50 21,782,330 -0.13(-0.94%)
Jan 25, 2012 13.34 13.67 12.96 13.63 34,706,844 -0.08(-0.60%)
Jan 24, 2012 13.32 13.77 13.31 13.71 19,804,780 +0.30(+2.26%)
Jan 23, 2012 13.06 13.42 12.89 13.41 15,327,937 +0.36(+2.74%)
Jan 20, 2012 13.15 13.31 13.01 13.05 14,879,926 -0.12(-0.91%)
Jan 19, 2012 12.94 13.19 12.80 13.17 16,566,595 +0.34(+2.65%)
Jan 18, 2012 12.65 12.93 12.58 12.83 17,232,990 +0.42(+3.40%)
Jan 17, 2012 12.79 12.79 12.39 12.41 17,083,214 -0.19(-1.53%)
Jan 13, 2012 12.85 12.88 12.54 12.60 13,739,137 -0.34(-2.62%)
Jan 12, 2012 13.05 13.06 12.66 12.94 17,769,856 -0.08(-0.63%)
Jan 11, 2012 13.17 13.29 12.97 13.02 13,191,106 -0.27(-2.00%)
Jan 10, 2012 13.55 13.56 13.20 13.29 14,881,423 -0.05(-0.41%)
Jan 09, 2012 13.35 13.60 13.25 13.34 13,844,130 +0.00(+0.00%)
Jan 06, 2012 13.49 13.50 13.19 13.34 14,536,103 -0.16(-1.16%)
Jan 05, 2012 12.97 13.56 12.91 13.50 15,350,591 +0.47(+3.59%)
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.