Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.38 16.41 15.77 15.81 25,254,602 -0.73(-4.40%)
Mar 29, 2012 16.93 17.01 16.00 16.54 45,512,108 -1.24(-6.95%)
Mar 28, 2012 18.04 18.23 17.71 17.77 14,652,381 -0.21(-1.15%)
Mar 27, 2012 18.34 18.36 17.95 17.98 10,360,465 -0.29(-1.61%)
Mar 26, 2012 18.49 18.53 18.10 18.28 11,199,494 -0.09(-0.51%)
Mar 23, 2012 18.20 18.66 17.92 18.37 12,593,269 +0.37(+2.04%)
Mar 22, 2012 18.02 18.40 17.86 18.00 11,654,078 -0.12(-0.66%)
Mar 21, 2012 17.55 18.26 17.54 18.12 20,178,358 +0.57(+3.23%)
Mar 20, 2012 17.29 17.63 17.01 17.55 10,234,314 +0.11(+0.65%)
Mar 19, 2012 16.93 17.57 16.90 17.44 12,783,769 +0.40(+2.35%)
Mar 16, 2012 16.81 17.13 16.64 17.04 15,326,857 +0.21(+1.27%)
Mar 15, 2012 15.98 16.87 15.62 16.83 15,123,655 +0.85(+5.35%)
Mar 14, 2012 16.39 16.45 15.85 15.97 10,826,809 -0.45(-2.72%)
Mar 13, 2012 16.54 16.59 16.35 16.42 6,759,946 +0.02(+0.12%)
Mar 12, 2012 16.51 16.56 16.33 16.40 4,176,072 -0.14(-0.85%)
Mar 09, 2012 16.33 16.62 16.30 16.54 4,828,522 +0.15(+0.90%)
Mar 08, 2012 16.39 16.49 16.25 16.39 3,754,585 +0.11(+0.66%)
Mar 07, 2012 16.07 16.45 15.97 16.29 8,089,674 +0.22(+1.37%)
Mar 06, 2012 16.23 16.35 16.01 16.07 5,818,017 -0.39(-2.35%)
Mar 05, 2012 16.17 16.55 16.04 16.45 5,763,780 +0.22(+1.36%)
Mar 02, 2012 16.44 16.52 16.21 16.23 4,899,971 -0.26(-1.58%)
Mar 01, 2012 16.59 16.75 16.42 16.49 6,137,119 +0.00(+0.00%)
Feb 29, 2012 17.07 17.14 16.47 16.49 8,677,140 -0.56(-3.29%)
Feb 28, 2012 16.68 17.10 16.53 17.05 5,916,625 +0.35(+2.12%)
Feb 27, 2012 16.63 16.86 16.47 16.70 4,512,731 +0.01(+0.08%)
Feb 24, 2012 16.81 16.91 16.64 16.69 4,225,724 -0.13(-0.79%)
Feb 23, 2012 16.71 17.09 16.71 16.82 5,898,850 +0.07(+0.44%)
Feb 22, 2012 17.29 17.41 16.73 16.75 8,546,590 -0.55(-3.20%)
Feb 21, 2012 17.31 17.55 17.26 17.30 8,153,145 +0.13(+0.78%)
Feb 17, 2012 17.31 17.39 17.15 17.17 4,959,006 -0.11(-0.62%)
Feb 16, 2012 16.89 17.29 16.88 17.27 5,430,645 +0.35(+2.05%)
Feb 15, 2012 17.08 17.16 16.81 16.93 5,520,550 -0.09(-0.55%)
Feb 14, 2012 16.86 17.03 16.79 17.02 4,163,877 +0.19(+1.11%)
Feb 13, 2012 16.84 16.99 16.71 16.83 4,093,506 +0.09(+0.52%)
Feb 10, 2012 16.79 16.89 16.64 16.75 5,175,943 -0.18(-1.07%)
Feb 09, 2012 17.03 17.09 16.72 16.93 6,768,492 -0.03(-0.20%)
Feb 08, 2012 16.89 17.19 16.85 16.96 9,741,687 +0.01(+0.08%)
Feb 07, 2012 16.39 16.97 16.32 16.95 11,490,156 +0.47(+2.88%)
Feb 06, 2012 15.88 16.51 15.87 16.47 9,845,101 +0.54(+3.40%)
Feb 03, 2012 16.39 16.45 15.89 15.93 12,654,391 -0.29(-1.81%)
Feb 02, 2012 16.15 16.34 16.11 16.23 5,604,614 +0.08(+0.50%)
Feb 01, 2012 16.11 16.27 16.01 16.15 9,963,828 +0.15(+0.96%)
Jan 31, 2012 16.39 16.43 15.81 15.99 14,594,651 -0.95(-5.63%)
Jan 30, 2012 16.81 17.00 16.67 16.95 5,607,981 -0.04(-0.24%)
Jan 27, 2012 16.74 17.02 16.62 16.99 5,962,584 +0.28(+1.68%)
Jan 26, 2012 17.22 17.35 16.65 16.71 9,827,929 -0.46(-2.68%)
Jan 25, 2012 16.87 17.23 16.59 17.17 6,860,850 +0.23(+1.38%)
Jan 24, 2012 17.09 17.10 16.77 16.93 6,286,340 -0.22(-1.28%)
Jan 23, 2012 16.67 17.21 16.66 17.15 8,258,881 +0.46(+2.76%)
Jan 20, 2012 16.80 16.99 16.67 16.69 6,420,211 -0.07(-0.40%)
Jan 19, 2012 16.80 16.95 16.73 16.76 6,906,834 -0.05(-0.28%)
Jan 18, 2012 16.33 16.83 16.24 16.81 6,807,948 +0.47(+2.90%)
Jan 17, 2012 16.35 16.53 16.28 16.33 5,257,911 +0.11(+0.70%)
Jan 13, 2012 16.43 16.49 16.01 16.22 6,433,407 -0.31(-1.90%)
Jan 12, 2012 16.60 16.69 16.39 16.53 5,677,988 -0.03(-0.20%)
Jan 11, 2012 16.42 16.71 16.33 16.57 7,013,175 +0.06(+0.36%)
Jan 10, 2012 16.57 16.67 16.29 16.51 10,619,171 +0.07(+0.41%)
Jan 09, 2012 16.21 16.48 16.00 16.44 10,411,369 +0.27(+1.65%)
Jan 06, 2012 15.75 16.43 15.73 16.17 13,289,556 +0.52(+3.33%)
Jan 05, 2012 15.49 15.88 15.26 15.65 12,674,708 +0.14(+0.90%)
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.