Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.18 18.19 18.03 18.06 2,108,688 -0.05(-0.28%)
Mar 29, 2012 17.97 18.14 17.85 18.12 1,471,851 +0.01(+0.07%)
Mar 28, 2012 18.17 18.27 17.99 18.10 1,847,163 -0.12(-0.68%)
Mar 27, 2012 18.26 18.29 18.18 18.23 1,903,727 -0.05(-0.25%)
Mar 26, 2012 18.29 18.38 18.23 18.27 2,066,616 +0.09(+0.51%)
Mar 23, 2012 18.04 18.24 18.01 18.18 2,127,809 +0.15(+0.81%)
Mar 22, 2012 18.10 18.12 17.97 18.03 2,478,317 -0.17(-0.92%)
Mar 21, 2012 18.30 18.33 18.20 18.20 1,893,814 -0.12(-0.66%)
Mar 20, 2012 18.29 18.36 18.23 18.32 2,621,578 -0.05(-0.27%)
Mar 19, 2012 18.33 18.53 18.32 18.37 2,110,148 +0.04(+0.24%)
Mar 16, 2012 18.47 18.51 18.33 18.33 3,857,261 -0.16(-0.86%)
Mar 15, 2012 18.57 18.61 18.41 18.49 3,013,724 -0.08(-0.41%)
Mar 14, 2012 18.80 18.87 18.56 18.56 2,441,707 -0.24(-1.29%)
Mar 13, 2012 18.76 18.84 18.68 18.81 2,827,217 +0.12(+0.62%)
Mar 12, 2012 18.50 18.81 18.50 18.69 3,999,632 +0.27(+1.48%)
Mar 09, 2012 18.30 18.55 18.27 18.42 3,781,395 +0.15(+0.80%)
Mar 08, 2012 18.28 18.36 18.20 18.27 2,970,790 +0.06(+0.34%)
Mar 07, 2012 18.27 18.27 18.15 18.21 2,854,009 -0.05(-0.27%)
Mar 06, 2012 18.28 18.32 18.16 18.26 4,525,347 -0.13(-0.70%)
Mar 05, 2012 18.25 18.42 18.21 18.39 2,474,032 +0.07(+0.40%)
Mar 02, 2012 18.27 18.40 18.24 18.31 2,293,116 +0.04(+0.23%)
Mar 01, 2012 18.29 18.36 18.17 18.27 3,531,895 -0.01(-0.05%)
Feb 29, 2012 18.21 18.35 18.10 18.28 3,779,677 +0.12(+0.68%)
Feb 28, 2012 18.43 18.45 18.05 18.16 3,690,969 -0.28(-1.51%)
Feb 27, 2012 18.43 18.53 18.40 18.44 2,627,586 -0.12(-0.63%)
Feb 24, 2012 18.64 18.68 18.52 18.55 2,240,648 -0.06(-0.34%)
Feb 23, 2012 18.45 18.64 18.45 18.62 2,621,474 +0.18(+0.98%)
Feb 22, 2012 18.29 18.59 18.29 18.44 3,012,798 +0.02(+0.10%)
Feb 21, 2012 18.24 18.45 18.20 18.42 3,543,436 +0.26(+1.43%)
Feb 17, 2012 18.37 18.62 18.16 18.16 4,427,037 -0.06(-0.34%)
Feb 16, 2012 17.86 18.29 17.86 18.22 3,463,162 +0.42(+2.39%)
Feb 15, 2012 18.00 18.02 17.75 17.80 3,171,568 -0.18(-1.01%)
Feb 14, 2012 18.04 18.08 17.89 17.98 2,999,594 -0.06(-0.34%)
Feb 13, 2012 17.99 18.11 17.96 18.04 2,200,221 +0.12(+0.67%)
Feb 10, 2012 17.97 17.99 17.84 17.92 2,693,950 -0.15(-0.86%)
Feb 09, 2012 18.13 18.19 17.97 18.08 2,809,542 -0.05(-0.29%)
Feb 08, 2012 18.27 18.30 18.04 18.13 2,855,216 -0.13(-0.74%)
Feb 07, 2012 18.00 18.31 17.95 18.26 3,190,640 +0.18(+1.02%)
Feb 06, 2012 17.97 18.11 17.93 18.08 2,991,968 +0.01(+0.04%)
Feb 03, 2012 17.81 18.10 17.72 18.07 5,363,970 +0.18(+0.99%)
Feb 02, 2012 18.12 18.21 17.83 17.90 5,183,515 -0.18(-1.02%)
Feb 01, 2012 18.06 18.26 18.04 18.08 7,752,300 -0.32(-1.72%)
Jan 31, 2012 18.54 18.56 18.32 18.40 5,807,124 -0.11(-0.57%)
Jan 30, 2012 18.67 18.72 18.44 18.50 5,676,159 -0.32(-1.72%)
Jan 27, 2012 19.36 19.36 18.82 18.83 4,371,427 -0.51(-2.64%)
Jan 26, 2012 19.28 19.43 19.25 19.34 2,342,666 +0.08(+0.42%)
Jan 25, 2012 19.08 19.31 18.95 19.26 4,517,761 +0.09(+0.46%)
Jan 24, 2012 19.24 19.35 19.14 19.17 2,745,637 -0.15(-0.77%)
Jan 23, 2012 19.29 19.55 19.28 19.32 3,540,050 +0.00(+0.01%)
Jan 20, 2012 19.45 19.52 19.24 19.31 3,311,150 -0.12(-0.63%)
Jan 19, 2012 19.53 19.63 19.39 19.44 2,661,544 -0.06(-0.29%)
Jan 18, 2012 19.35 19.60 19.31 19.49 3,632,073 +0.16(+0.82%)
Jan 17, 2012 19.62 19.69 19.27 19.34 2,914,574 -0.17(-0.89%)
Jan 13, 2012 19.12 19.54 19.11 19.51 4,292,039 +0.25(+1.32%)
Jan 12, 2012 19.41 19.53 19.25 19.26 2,513,196 -0.16(-0.80%)
Jan 11, 2012 19.37 19.46 19.30 19.41 4,273,913 +0.04(+0.23%)
Jan 10, 2012 19.23 19.42 19.14 19.37 4,283,103 +0.31(+1.61%)
Jan 09, 2012 19.16 19.20 18.97 19.06 2,819,702 -0.10(-0.52%)
Jan 06, 2012 19.21 19.22 19.06 19.16 2,320,694 -0.05(-0.26%)
Jan 05, 2012 19.12 19.35 19.08 19.21 3,096,056 +0.02(+0.10%)
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.