Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.20 16.26 15.91 16.01 4,790,695 -0.19(-1.16%)
Apr 27, 2012 16.12 16.20 15.85 16.20 6,920,004 +0.16(+0.99%)
Apr 26, 2012 16.02 16.12 15.92 16.04 6,618,034 +0.02(+0.14%)
Apr 25, 2012 15.89 16.09 15.82 16.02 6,604,158 +0.28(+1.75%)
Apr 24, 2012 15.58 15.83 15.41 15.74 9,322,669 -0.04(-0.23%)
Apr 23, 2012 15.42 15.92 15.33 15.78 10,476,970 +0.20(+1.30%)
Apr 20, 2012 15.91 15.96 15.51 15.57 13,539,297 -0.38(-2.41%)
Apr 19, 2012 16.00 16.17 15.88 15.96 6,084,074 -0.04(-0.27%)
Apr 18, 2012 16.13 16.27 15.94 16.00 8,651,235 +0.10(+0.64%)
Apr 17, 2012 15.88 15.97 15.75 15.90 8,167,812 +0.17(+1.06%)
Apr 16, 2012 15.88 15.89 15.53 15.73 10,050,357 -0.14(-0.86%)
Apr 13, 2012 15.98 16.18 15.79 15.87 25,493,964 -0.14(-0.90%)
Apr 12, 2012 15.79 16.24 15.70 16.01 26,914,680 +0.20(+1.28%)
Apr 11, 2012 15.33 15.94 15.27 15.81 18,941,382 +0.46(+3.00%)
Apr 10, 2012 16.19 17.09 15.27 15.35 41,133,332 -0.96(-5.87%)
Apr 09, 2012 16.06 16.37 15.89 16.31 9,667,741 +0.00(+0.00%)
Apr 05, 2012 16.37 16.52 16.15 16.31 9,650,185 -0.22(-1.31%)
Apr 04, 2012 16.82 17.27 16.39 16.52 14,269,518 -0.43(-2.55%)
Apr 03, 2012 16.83 17.22 16.78 16.96 11,462,322 -0.06(-0.38%)
Apr 02, 2012 16.73 17.14 16.42 17.02 15,530,360 -0.03(-0.17%)
Mar 30, 2012 17.66 17.69 17.00 17.05 23,420,670 -0.78(-4.40%)
Mar 29, 2012 18.26 18.35 17.25 17.83 42,207,124 -1.33(-6.95%)
Mar 28, 2012 19.45 19.66 19.10 19.17 13,588,359 -0.22(-1.15%)
Mar 27, 2012 19.77 19.80 19.35 19.39 9,608,112 -0.32(-1.61%)
Mar 26, 2012 19.94 19.98 19.51 19.71 10,386,212 -0.10(-0.51%)
Mar 23, 2012 19.62 20.12 19.32 19.81 11,678,774 +0.40(+2.04%)
Mar 22, 2012 19.43 19.84 19.26 19.41 10,807,786 -0.13(-0.66%)
Mar 21, 2012 18.93 19.69 18.91 19.54 18,713,050 +0.61(+3.23%)
Mar 20, 2012 18.64 19.01 18.34 18.93 9,491,121 +0.12(+0.65%)
Mar 19, 2012 18.25 18.94 18.22 18.81 11,855,440 +0.43(+2.35%)
Mar 16, 2012 18.13 18.47 17.94 18.37 14,213,855 +0.23(+1.27%)
Mar 15, 2012 17.23 18.19 16.84 18.14 14,025,409 +0.92(+5.35%)
Mar 14, 2012 17.68 17.74 17.09 17.22 10,040,590 -0.48(-2.72%)
Mar 13, 2012 17.83 17.89 17.63 17.71 6,269,054 +0.02(+0.12%)
Mar 12, 2012 17.80 17.86 17.60 17.68 3,872,815 -0.15(-0.85%)
Mar 09, 2012 17.61 17.92 17.58 17.83 4,477,886 +0.16(+0.90%)
Mar 08, 2012 17.68 17.78 17.52 17.68 3,481,936 +0.12(+0.66%)
Mar 07, 2012 17.33 17.74 17.22 17.56 7,502,221 +0.24(+1.37%)
Mar 06, 2012 17.50 17.63 17.27 17.32 5,395,525 -0.42(-2.35%)
Mar 05, 2012 17.44 17.84 17.29 17.74 5,345,228 +0.24(+1.36%)
Mar 02, 2012 17.73 17.81 17.48 17.50 4,544,146 -0.28(-1.58%)
Mar 01, 2012 17.89 18.06 17.71 17.78 5,691,455 +0.00(+0.00%)
Feb 29, 2012 18.41 18.49 17.76 17.78 8,047,026 -0.60(-3.29%)
Feb 28, 2012 17.99 18.44 17.82 18.39 5,486,973 +0.38(+2.12%)
Feb 27, 2012 17.94 18.18 17.76 18.01 4,185,027 +0.01(+0.08%)
Feb 24, 2012 18.13 18.24 17.94 17.99 3,918,861 -0.14(-0.79%)
Feb 23, 2012 18.02 18.43 18.02 18.14 5,470,489 +0.08(+0.44%)
Feb 22, 2012 18.65 18.77 18.04 18.06 7,925,956 -0.60(-3.20%)
Feb 21, 2012 18.67 18.93 18.61 18.66 7,561,082 +0.14(+0.78%)
Feb 17, 2012 18.66 18.76 18.50 18.51 4,598,895 -0.12(-0.62%)
Feb 16, 2012 18.22 18.65 18.20 18.63 5,036,284 +0.37(+2.05%)
Feb 15, 2012 18.42 18.50 18.13 18.25 5,119,660 -0.10(-0.55%)
Feb 14, 2012 18.18 18.36 18.10 18.35 3,861,506 +0.20(+1.11%)
Feb 13, 2012 18.16 18.32 18.01 18.15 3,796,245 +0.09(+0.52%)
Feb 10, 2012 18.11 18.21 17.94 18.06 4,800,078 -0.19(-1.07%)
Feb 09, 2012 18.36 18.43 18.03 18.25 6,276,979 -0.04(-0.20%)
Feb 08, 2012 18.21 18.54 18.17 18.29 9,034,268 +0.01(+0.08%)
Feb 07, 2012 17.67 18.30 17.60 18.27 10,655,767 +0.51(+2.88%)
Feb 06, 2012 17.12 17.80 17.11 17.76 9,130,172 +0.58(+3.39%)
Feb 03, 2012 17.68 17.73 17.14 17.18 11,735,458 -0.32(-1.81%)
Feb 02, 2012 17.41 17.62 17.37 17.50 5,197,620 +0.09(+0.50%)
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.