Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.61 12.70 12.40 12.46 924,813 -0.08(-0.63%)
Mar 29, 2012 12.63 12.72 12.35 12.54 942,177 -0.23(-1.78%)
Mar 28, 2012 12.83 12.92 12.37 12.77 2,037,148 -0.01(-0.08%)
Mar 27, 2012 13.08 13.13 12.78 12.78 778,049 -0.29(-2.19%)
Mar 26, 2012 13.16 13.27 13.02 13.06 1,596,431 -0.09(-0.68%)
Mar 23, 2012 12.93 13.28 12.86 13.15 1,143,523 +0.22(+1.68%)
Mar 22, 2012 13.01 13.11 12.72 12.94 1,039,940 -0.13(-1.02%)
Mar 21, 2012 13.01 13.12 12.84 13.07 1,476,577 +0.12(+0.95%)
Mar 20, 2012 13.08 13.12 12.79 12.94 1,400,698 -0.13(-0.98%)
Mar 19, 2012 12.84 13.21 12.68 13.07 1,443,670 +0.20(+1.53%)
Mar 16, 2012 12.66 12.94 12.61 12.88 3,186,362 +0.20(+1.56%)
Mar 15, 2012 12.66 12.73 12.45 12.68 1,152,742 -0.01(-0.08%)
Mar 14, 2012 12.91 12.95 12.52 12.69 1,083,414 -0.24(-1.83%)
Mar 13, 2012 13.06 13.21 12.85 12.93 1,461,040 -0.09(-0.68%)
Mar 12, 2012 12.59 13.06 12.50 13.01 2,138,687 +0.42(+3.37%)
Mar 09, 2012 12.63 12.68 12.39 12.59 2,671,967 -0.07(-0.55%)
Mar 08, 2012 12.51 12.75 12.44 12.66 1,671,067 +0.18(+1.42%)
Mar 07, 2012 12.64 12.78 12.37 12.48 2,168,694 -0.11(-0.86%)
Mar 06, 2012 12.60 12.73 12.28 12.59 2,687,724 -0.21(-1.62%)
Mar 05, 2012 13.02 13.08 12.36 12.80 3,186,334 -0.15(-1.14%)
Mar 02, 2012 13.80 13.85 12.91 12.94 2,729,485 -0.80(-5.81%)
Mar 01, 2012 13.55 13.91 12.09 13.74 4,880,930 -0.26(-1.83%)
Feb 29, 2012 14.06 14.38 13.92 14.00 2,419,868 +0.06(+0.42%)
Feb 28, 2012 14.62 14.65 13.71 13.94 2,582,055 -0.53(-3.68%)
Feb 27, 2012 14.54 14.58 14.21 14.47 2,335,147 +0.41(+2.95%)
Feb 24, 2012 13.62 14.07 13.54 14.06 1,421,451 +0.53(+3.94%)
Feb 23, 2012 13.38 13.72 13.12 13.53 1,049,664 +0.16(+1.18%)
Feb 22, 2012 13.10 13.48 12.73 13.37 1,445,809 +0.61(+4.80%)
Feb 21, 2012 13.49 13.54 12.75 12.76 1,814,759 -0.66(-4.93%)
Feb 17, 2012 13.75 13.79 13.32 13.42 1,143,597 -0.31(-2.23%)
Feb 16, 2012 13.68 13.80 13.52 13.72 586,842 +0.09(+0.65%)
Feb 15, 2012 14.04 14.08 13.57 13.64 1,251,161 -0.37(-2.61%)
Feb 14, 2012 14.07 14.20 13.93 14.00 674,565 -0.10(-0.70%)
Feb 13, 2012 14.06 14.21 13.64 14.10 1,325,533 +0.19(+1.35%)
Feb 10, 2012 13.34 14.01 13.33 13.91 1,919,695 +0.61(+4.60%)
Feb 09, 2012 13.72 13.79 13.29 13.30 1,323,995 -0.44(-3.23%)
Feb 08, 2012 13.85 14.02 13.61 13.74 1,224,048 -0.11(-0.78%)
Feb 07, 2012 14.06 14.21 13.74 13.85 1,189,709 -0.17(-1.20%)
Feb 06, 2012 14.08 14.30 13.96 14.02 1,471,668 -0.14(-0.98%)
Feb 03, 2012 14.18 14.26 13.97 14.16 1,519,497 +0.15(+1.06%)
Feb 02, 2012 13.83 14.12 13.68 14.01 1,756,914 +0.20(+1.43%)
Feb 01, 2012 13.95 14.04 13.71 13.81 1,691,531 -0.07(-0.50%)
Jan 31, 2012 14.20 14.33 13.84 13.88 1,498,688 -0.23(-1.61%)
Jan 30, 2012 13.74 14.17 13.67 14.11 1,786,635 +0.30(+2.18%)
Jan 27, 2012 14.14 14.42 13.59 13.81 2,262,238 -0.05(-0.39%)
Jan 26, 2012 15.11 15.29 13.32 13.86 4,164,915 -0.93(-6.27%)
Jan 25, 2012 15.17 15.44 14.77 14.79 1,646,768 -0.34(-2.22%)
Jan 24, 2012 15.12 15.25 14.89 15.13 895,506 -0.03(-0.20%)
Jan 23, 2012 15.62 15.77 15.13 15.15 1,799,250 +0.13(+0.85%)
Jan 20, 2012 15.16 15.16 14.87 15.03 1,162,028 -0.12(-0.78%)
Jan 19, 2012 15.35 15.59 15.06 15.15 1,315,098 -0.14(-0.90%)
Jan 18, 2012 15.25 15.41 15.20 15.28 1,028,543 -0.04(-0.26%)
Jan 17, 2012 15.18 15.46 15.13 15.32 1,015,642 +0.36(+2.37%)
Jan 13, 2012 15.37 15.68 14.86 14.97 2,101,190 -0.49(-3.19%)
Jan 12, 2012 15.74 15.79 15.44 15.46 1,323,363 -0.20(-1.26%)
Jan 11, 2012 15.63 15.78 15.51 15.66 1,276,708 +0.00(+0.00%)
Jan 10, 2012 15.53 15.74 15.31 15.66 2,400,853 +0.37(+2.39%)
Jan 09, 2012 14.52 15.32 14.49 15.29 3,479,495 +0.88(+6.09%)
Jan 06, 2012 14.06 14.59 14.06 14.41 1,082,373 -0.01(-0.07%)
Jan 05, 2012 14.27 14.46 14.11 14.42 1,283,146 +0.14(+0.97%)
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.