Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.55 15.57 15.45 15.54 10,894,537 -0.03(-0.19%)
Apr 27, 2012 15.51 15.62 15.49 15.57 9,711,543 +0.04(+0.26%)
Apr 26, 2012 15.44 15.55 15.38 15.53 12,542,729 +0.04(+0.23%)
Apr 25, 2012 15.43 15.51 15.38 15.49 13,236,814 +0.06(+0.42%)
Apr 24, 2012 15.33 15.52 15.33 15.43 12,140,196 +0.10(+0.65%)
Apr 23, 2012 15.41 15.47 15.29 15.33 21,680,970 -0.27(-1.73%)
Apr 20, 2012 15.41 15.70 15.39 15.60 24,560,460 +0.21(+1.33%)
Apr 19, 2012 15.44 15.57 15.36 15.39 18,431,172 -0.10(-0.61%)
Apr 18, 2012 15.40 15.57 15.30 15.49 36,558,932 +0.48(+3.20%)
Apr 17, 2012 14.82 15.18 14.82 15.01 20,506,146 +0.22(+1.52%)
Apr 16, 2012 15.00 15.04 14.73 14.79 13,639,142 -0.08(-0.57%)
Apr 13, 2012 14.99 15.18 14.86 14.87 15,336,610 -0.19(-1.23%)
Apr 12, 2012 14.90 15.10 14.84 15.05 9,487,493 +0.18(+1.21%)
Apr 11, 2012 15.08 15.08 14.84 14.88 11,200,840 -0.12(-0.77%)
Apr 10, 2012 15.08 15.18 14.91 14.99 15,284,107 -0.11(-0.73%)
Apr 09, 2012 15.00 15.25 14.96 15.10 11,335,315 +0.04(+0.23%)
Apr 05, 2012 15.14 15.26 15.00 15.06 11,716,913 -0.21(-1.34%)
Apr 04, 2012 15.15 15.34 15.00 15.27 20,954,056 +0.09(+0.59%)
Apr 03, 2012 15.36 15.43 15.06 15.18 18,214,982 -0.28(-1.78%)
Apr 02, 2012 15.19 15.51 15.11 15.46 14,423,746 +0.23(+1.54%)
Mar 30, 2012 15.37 15.42 15.18 15.22 15,516,149 -0.08(-0.52%)
Mar 29, 2012 15.19 15.34 15.11 15.30 9,933,764 -0.02(-0.13%)
Mar 28, 2012 15.45 15.48 15.14 15.32 18,831,800 -0.11(-0.71%)
Mar 27, 2012 15.53 15.55 15.41 15.43 11,890,920 -0.11(-0.71%)
Mar 26, 2012 15.46 15.56 15.36 15.54 11,500,800 +0.15(+1.01%)
Mar 23, 2012 15.52 15.59 15.31 15.38 8,495,792 -0.10(-0.65%)
Mar 22, 2012 15.51 15.56 15.38 15.48 14,618,561 -0.03(-0.16%)
Mar 21, 2012 15.42 15.61 15.17 15.51 25,024,088 +0.10(+0.65%)
Mar 20, 2012 15.00 15.61 14.92 15.41 22,184,408 +0.26(+1.72%)
Mar 19, 2012 15.08 15.22 14.92 15.15 16,649,515 -0.03(-0.20%)
Mar 16, 2012 14.95 15.18 14.92 15.18 28,343,136 +0.29(+1.98%)
Mar 15, 2012 14.64 14.98 14.57 14.88 19,809,712 +0.25(+1.74%)
Mar 14, 2012 14.54 14.64 14.42 14.63 14,764,430 +0.08(+0.55%)
Mar 13, 2012 14.54 14.62 14.39 14.55 17,129,036 +0.06(+0.41%)
Mar 12, 2012 14.66 14.76 14.48 14.49 11,292,932 -0.14(-0.96%)
Mar 09, 2012 14.63 14.70 14.61 14.63 9,772,432 +0.01(+0.07%)
Mar 08, 2012 14.70 14.77 14.52 14.62 11,271,372 +0.00(+0.00%)
Mar 07, 2012 14.48 14.71 14.44 14.62 10,621,936 +0.21(+1.42%)
Mar 06, 2012 14.61 14.69 14.35 14.41 12,696,542 -0.21(-1.40%)
Mar 05, 2012 14.66 14.95 14.52 14.62 11,749,682 -0.10(-0.68%)
Mar 02, 2012 14.88 14.92 14.66 14.72 9,168,834 -0.21(-1.41%)
Mar 01, 2012 14.89 14.96 14.79 14.93 12,283,229 +0.10(+0.67%)
Feb 29, 2012 14.89 14.93 14.78 14.83 19,610,080 -0.07(-0.47%)
Feb 28, 2012 14.93 14.99 14.76 14.90 15,394,808 +0.04(+0.27%)
Feb 27, 2012 14.74 14.91 14.72 14.86 13,430,512 -0.03(-0.20%)
Feb 24, 2012 14.86 14.97 14.83 14.89 12,111,859 +0.11(+0.74%)
Feb 23, 2012 14.55 14.81 14.37 14.78 15,689,562 +0.28(+1.93%)
Feb 22, 2012 14.68 14.75 14.43 14.50 27,187,152 -0.25(-1.69%)
Feb 21, 2012 15.04 15.07 14.75 14.75 29,695,952 -0.26(-1.73%)
Feb 17, 2012 15.41 15.44 15.00 15.01 22,898,692 -0.35(-2.25%)
Feb 16, 2012 15.25 15.38 15.10 15.36 15,358,348 +0.24(+1.55%)
Feb 15, 2012 15.23 15.30 15.08 15.12 25,305,176 -0.25(-1.59%)
Feb 14, 2012 16.07 16.10 14.92 15.37 88,622,160 -0.76(-4.68%)
Feb 13, 2012 16.13 16.24 16.05 16.12 10,067,190 -0.02(-0.12%)
Feb 10, 2012 16.02 16.31 16.00 16.14 27,796,352 +0.14(+0.88%)
Feb 09, 2012 16.10 16.10 15.90 16.00 22,534,872 +0.22(+1.39%)
Feb 08, 2012 15.96 15.97 15.72 15.78 13,439,216 -0.05(-0.32%)
Feb 07, 2012 15.84 15.89 15.73 15.83 13,486,180 +0.01(+0.06%)
Feb 06, 2012 15.94 15.95 15.76 15.82 11,290,006 -0.10(-0.63%)
Feb 03, 2012 15.94 15.98 15.83 15.92 13,659,221 +0.20(+1.27%)
Feb 02, 2012 15.76 15.82 15.69 15.72 9,913,173 -0.01(-0.06%)
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.