Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.43 22.45 22.25 22.31 11,242,542 +0.06(+0.29%)
Mar 29, 2012 22.20 22.30 21.80 22.25 16,786,588 -0.12(-0.54%)
Mar 28, 2012 22.44 22.57 22.22 22.37 15,152,957 -0.09(-0.41%)
Mar 27, 2012 22.34 22.54 22.22 22.46 16,809,886 +0.14(+0.63%)
Mar 26, 2012 22.16 22.32 22.03 22.32 16,444,929 +0.23(+1.02%)
Mar 23, 2012 22.15 22.16 21.76 22.09 17,229,298 +0.06(+0.25%)
Mar 22, 2012 21.43 22.06 21.42 22.04 26,794,474 +0.56(+2.59%)
Mar 21, 2012 21.53 21.54 21.36 21.48 10,674,698 +0.03(+0.15%)
Mar 20, 2012 21.36 21.49 21.25 21.45 15,802,164 +0.07(+0.34%)
Mar 19, 2012 21.17 21.39 21.02 21.38 14,322,560 +0.14(+0.64%)
Mar 16, 2012 21.26 21.31 21.11 21.24 30,052,184 +0.06(+0.26%)
Mar 15, 2012 21.10 21.20 21.03 21.19 15,826,992 +0.16(+0.74%)
Mar 14, 2012 20.76 21.12 20.73 21.03 18,461,546 +0.14(+0.65%)
Mar 13, 2012 20.45 20.90 20.41 20.89 23,145,230 +0.49(+2.41%)
Mar 12, 2012 20.74 20.77 20.34 20.40 17,063,574 -0.29(-1.41%)
Mar 09, 2012 20.66 20.95 20.39 20.69 35,544,968 +0.59(+2.92%)
Mar 08, 2012 19.82 20.26 19.82 20.11 20,779,898 +0.35(+1.78%)
Mar 07, 2012 19.33 19.77 19.32 19.76 14,303,920 +0.46(+2.40%)
Mar 06, 2012 19.38 19.58 19.20 19.29 10,279,625 -0.28(-1.45%)
Mar 05, 2012 19.44 19.72 19.44 19.58 11,155,475 +0.06(+0.31%)
Mar 02, 2012 19.46 19.61 19.37 19.52 10,242,240 +0.07(+0.37%)
Mar 01, 2012 19.44 19.60 19.35 19.44 10,862,918 +0.06(+0.31%)
Feb 29, 2012 19.50 19.51 19.36 19.39 12,832,242 -0.14(-0.72%)
Feb 28, 2012 19.25 19.53 19.23 19.52 9,585,653 +0.27(+1.41%)
Feb 27, 2012 19.21 19.39 19.07 19.25 8,407,949 -0.03(-0.14%)
Feb 24, 2012 19.32 19.44 19.20 19.28 8,209,518 -0.06(-0.33%)
Feb 23, 2012 19.30 19.38 19.16 19.35 10,337,376 +0.05(+0.27%)
Feb 22, 2012 19.28 19.34 19.11 19.29 10,832,687 +0.03(+0.14%)
Feb 21, 2012 19.33 19.51 19.19 19.27 10,385,252 -0.08(-0.39%)
Feb 17, 2012 19.43 19.57 19.33 19.34 15,914,172 -0.03(-0.14%)
Feb 16, 2012 19.31 19.48 19.29 19.37 12,232,339 +0.02(+0.08%)
Feb 15, 2012 19.58 19.64 19.33 19.35 10,134,910 -0.26(-1.30%)
Feb 14, 2012 19.55 19.61 19.42 19.61 8,292,976 -0.05(-0.26%)
Feb 13, 2012 19.58 19.67 19.45 19.66 9,665,019 +0.17(+0.88%)
Feb 10, 2012 19.48 19.52 19.36 19.49 10,241,413 -0.15(-0.77%)
Feb 09, 2012 19.50 19.70 19.47 19.64 11,912,945 +0.19(+0.99%)
Feb 08, 2012 19.35 19.48 19.27 19.45 9,609,393 +0.12(+0.64%)
Feb 07, 2012 19.26 19.40 19.21 19.33 7,955,479 +0.05(+0.25%)
Feb 06, 2012 19.21 19.36 19.16 19.28 9,287,855 +0.06(+0.29%)
Feb 03, 2012 19.08 19.25 19.07 19.22 12,567,050 +0.26(+1.39%)
Feb 02, 2012 19.19 19.29 18.86 18.96 15,055,085 -0.23(-1.20%)
Feb 01, 2012 19.23 19.27 18.91 19.19 20,794,050 +0.13(+0.67%)
Jan 31, 2012 19.31 19.34 19.02 19.06 14,745,160 -0.22(-1.16%)
Jan 30, 2012 18.84 19.29 18.80 19.29 20,611,104 +0.25(+1.32%)
Jan 27, 2012 19.05 19.07 18.66 19.03 33,907,056 -0.19(-1.01%)
Jan 26, 2012 19.12 19.29 18.72 19.23 31,333,482 +0.23(+1.19%)
Jan 25, 2012 19.13 19.13 18.84 19.00 17,945,450 +0.05(+0.25%)
Jan 24, 2012 18.80 19.01 18.71 18.95 12,957,921 +0.12(+0.65%)
Jan 23, 2012 19.15 19.17 18.74 18.83 19,058,776 -0.32(-1.68%)
Jan 20, 2012 19.07 19.25 19.02 19.15 12,044,401 +0.05(+0.27%)
Jan 19, 2012 19.09 19.11 18.97 19.10 13,248,899 -0.01(-0.04%)
Jan 18, 2012 19.04 19.15 18.94 19.11 14,101,893 +0.13(+0.69%)
Jan 17, 2012 19.07 19.09 18.91 18.98 9,472,900 +0.14(+0.74%)
Jan 13, 2012 18.90 18.93 18.67 18.84 11,989,269 -0.10(-0.50%)
Jan 12, 2012 18.83 18.95 18.72 18.93 11,278,845 +0.19(+1.02%)
Jan 11, 2012 18.55 18.78 18.49 18.74 10,308,038 +0.12(+0.64%)
Jan 10, 2012 18.72 18.81 18.45 18.62 9,889,499 +0.09(+0.49%)
Jan 09, 2012 18.59 18.62 18.41 18.53 9,127,291 -0.05(-0.28%)
Jan 06, 2012 18.45 18.66 18.39 18.58 10,188,071 +0.14(+0.78%)
Jan 05, 2012 18.37 18.46 18.12 18.44 12,232,217 +0.08(+0.41%)
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.