Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.37 16.39 15.75 15.80 25,275,174 -0.73(-4.40%)
Mar 29, 2012 16.92 17.00 15.99 16.53 45,549,180 -1.23(-6.95%)
Mar 28, 2012 18.03 18.21 17.70 17.76 14,664,317 -0.21(-1.15%)
Mar 27, 2012 18.32 18.35 17.93 17.97 10,368,905 -0.29(-1.61%)
Mar 26, 2012 18.47 18.51 18.08 18.26 11,208,617 -0.09(-0.51%)
Mar 23, 2012 18.18 18.65 17.90 18.35 12,603,527 +0.37(+2.04%)
Mar 22, 2012 18.00 18.38 17.85 17.99 11,663,571 -0.12(-0.66%)
Mar 21, 2012 17.54 18.25 17.53 18.11 20,194,794 +0.57(+3.23%)
Mar 20, 2012 17.27 17.61 16.99 17.54 10,242,651 +0.11(+0.65%)
Mar 19, 2012 16.91 17.55 16.89 17.43 12,794,182 +0.40(+2.35%)
Mar 16, 2012 16.80 17.11 16.63 17.03 15,339,342 +0.21(+1.27%)
Mar 15, 2012 15.97 16.86 15.61 16.81 15,135,974 +0.85(+5.35%)
Mar 14, 2012 16.38 16.44 15.83 15.96 10,835,628 -0.45(-2.72%)
Mar 13, 2012 16.53 16.57 16.33 16.41 6,765,453 +0.02(+0.12%)
Mar 12, 2012 16.49 16.55 16.31 16.39 4,179,474 -0.14(-0.85%)
Mar 09, 2012 16.32 16.61 16.29 16.53 4,832,456 +0.15(+0.90%)
Mar 08, 2012 16.38 16.48 16.23 16.38 3,757,644 +0.11(+0.66%)
Mar 07, 2012 16.06 16.44 15.96 16.27 8,096,264 +0.22(+1.37%)
Mar 06, 2012 16.21 16.34 16.00 16.05 5,822,756 -0.39(-2.35%)
Mar 05, 2012 16.16 16.53 16.03 16.44 5,768,476 +0.22(+1.36%)
Mar 02, 2012 16.43 16.51 16.20 16.22 4,903,962 -0.26(-1.58%)
Mar 01, 2012 16.57 16.73 16.41 16.48 6,142,118 +0.00(+0.00%)
Feb 29, 2012 17.06 17.13 16.45 16.48 8,684,209 -0.56(-3.29%)
Feb 28, 2012 16.67 17.09 16.51 17.04 5,921,445 +0.35(+2.12%)
Feb 27, 2012 16.62 16.85 16.45 16.69 4,516,407 +0.01(+0.08%)
Feb 24, 2012 16.80 16.90 16.63 16.67 4,229,166 -0.13(-0.79%)
Feb 23, 2012 16.70 17.08 16.70 16.81 5,903,655 +0.07(+0.44%)
Feb 22, 2012 17.28 17.39 16.71 16.73 8,553,552 -0.55(-3.20%)
Feb 21, 2012 17.30 17.54 17.25 17.29 8,159,786 +0.13(+0.78%)
Feb 17, 2012 17.29 17.38 17.14 17.15 4,963,046 -0.11(-0.62%)
Feb 16, 2012 16.88 17.28 16.87 17.26 5,435,069 +0.35(+2.05%)
Feb 15, 2012 17.07 17.15 16.80 16.91 5,525,047 -0.09(-0.55%)
Feb 14, 2012 16.85 17.01 16.77 17.01 4,167,269 +0.19(+1.11%)
Feb 13, 2012 16.83 16.98 16.69 16.82 4,096,840 +0.09(+0.52%)
Feb 10, 2012 16.78 16.88 16.63 16.73 5,180,159 -0.18(-1.07%)
Feb 09, 2012 17.01 17.07 16.71 16.91 6,774,005 -0.03(-0.20%)
Feb 08, 2012 16.87 17.18 16.84 16.95 9,749,623 +0.01(+0.08%)
Feb 07, 2012 16.37 16.96 16.31 16.93 11,499,515 +0.47(+2.88%)
Feb 06, 2012 15.87 16.49 15.85 16.46 9,853,120 +0.54(+3.40%)
Feb 03, 2012 16.38 16.43 15.88 15.92 12,664,699 -0.29(-1.81%)
Feb 02, 2012 16.13 16.33 16.09 16.21 5,609,180 +0.08(+0.50%)
Feb 01, 2012 16.10 16.26 16.00 16.13 9,971,945 +0.15(+0.96%)
Jan 31, 2012 16.38 16.41 15.80 15.98 14,606,540 -0.95(-5.63%)
Jan 30, 2012 16.80 16.99 16.65 16.93 5,612,549 -0.04(-0.24%)
Jan 27, 2012 16.73 17.01 16.61 16.97 5,967,441 +0.28(+1.68%)
Jan 26, 2012 17.21 17.34 16.64 16.69 9,835,935 -0.46(-2.68%)
Jan 25, 2012 16.86 17.22 16.58 17.15 6,866,438 +0.23(+1.38%)
Jan 24, 2012 17.07 17.09 16.75 16.92 6,291,460 -0.22(-1.28%)
Jan 23, 2012 16.65 17.20 16.65 17.14 8,265,608 +0.46(+2.76%)
Jan 20, 2012 16.79 16.97 16.66 16.68 6,425,441 -0.07(-0.40%)
Jan 19, 2012 16.79 16.93 16.72 16.75 6,912,460 -0.05(-0.28%)
Jan 18, 2012 16.32 16.82 16.23 16.79 6,813,494 +0.47(+2.90%)
Jan 17, 2012 16.34 16.51 16.27 16.32 5,262,194 +0.11(+0.70%)
Jan 13, 2012 16.42 16.48 16.00 16.21 6,438,647 -0.31(-1.90%)
Jan 12, 2012 16.59 16.67 16.37 16.52 5,682,613 -0.03(-0.20%)
Jan 11, 2012 16.41 16.70 16.32 16.55 7,018,888 +0.06(+0.36%)
Jan 10, 2012 16.55 16.65 16.27 16.49 10,627,821 +0.07(+0.41%)
Jan 09, 2012 16.20 16.46 15.99 16.43 10,419,850 +0.27(+1.65%)
Jan 06, 2012 15.73 16.41 15.72 16.16 13,300,381 +0.52(+3.33%)
Jan 05, 2012 15.48 15.87 15.25 15.64 12,685,032 +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.