Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.36 19.51 19.04 19.29 1,767,059 +0.06(+0.34%)
Mar 29, 2012 18.76 19.28 18.60 19.22 3,008,964 +0.43(+2.28%)
Mar 28, 2012 19.01 19.02 18.45 18.80 1,986,989 -0.16(-0.83%)
Mar 27, 2012 18.99 19.17 18.92 18.95 1,482,731 -0.09(-0.48%)
Mar 26, 2012 19.05 19.16 18.94 19.05 1,160,212 +0.28(+1.47%)
Mar 23, 2012 18.58 18.87 18.43 18.77 1,200,337 +0.15(+0.80%)
Mar 22, 2012 18.67 18.76 18.40 18.62 1,535,304 -0.27(-1.41%)
Mar 21, 2012 19.05 19.13 18.83 18.89 1,913,146 -0.15(-0.77%)
Mar 20, 2012 19.29 19.29 18.84 19.03 1,631,603 -0.48(-2.46%)
Mar 19, 2012 19.41 19.66 19.28 19.51 2,314,219 +0.01(+0.08%)
Mar 16, 2012 19.36 19.61 19.35 19.50 1,858,663 +0.17(+0.88%)
Mar 15, 2012 19.33 19.46 19.14 19.33 3,823,020 +0.00(+0.01%)
Mar 14, 2012 19.50 19.53 19.16 19.33 2,161,223 -0.15(-0.77%)
Mar 13, 2012 18.99 19.52 18.93 19.48 3,286,146 +0.57(+3.03%)
Mar 12, 2012 18.79 18.94 18.71 18.90 2,097,766 +0.04(+0.23%)
Mar 09, 2012 18.51 18.93 18.48 18.86 2,833,098 +0.37(+1.98%)
Mar 08, 2012 18.20 18.70 18.14 18.50 4,177,479 +0.41(+2.28%)
Mar 07, 2012 17.50 18.18 17.41 18.08 4,080,283 +0.67(+3.87%)
Mar 06, 2012 17.70 17.71 17.21 17.41 2,856,929 -0.63(-3.51%)
Mar 05, 2012 18.51 18.79 17.88 18.04 1,954,821 -0.31(-1.69%)
Mar 02, 2012 18.51 18.76 18.33 18.35 2,010,909 -0.20(-1.07%)
Mar 01, 2012 18.33 18.65 18.22 18.55 2,324,568 +0.37(+2.04%)
Feb 29, 2012 18.49 18.61 18.16 18.18 1,893,740 -0.28(-1.50%)
Feb 28, 2012 18.64 18.74 18.33 18.46 1,670,591 -0.19(-1.01%)
Feb 27, 2012 18.51 18.88 18.37 18.65 2,698,806 -0.17(-0.92%)
Feb 24, 2012 18.75 19.08 18.73 18.82 1,899,440 +0.09(+0.50%)
Feb 23, 2012 18.80 18.96 18.60 18.73 2,454,601 +0.02(+0.09%)
Feb 22, 2012 19.19 19.20 18.62 18.71 2,279,088 -0.46(-2.42%)
Feb 21, 2012 19.29 19.41 18.99 19.17 1,802,941 -0.02(-0.13%)
Feb 17, 2012 19.17 19.62 19.01 19.20 2,207,537 +0.01(+0.05%)
Feb 16, 2012 18.30 19.23 18.27 19.19 2,643,985 +0.63(+3.39%)
Feb 15, 2012 18.72 18.89 18.50 18.56 2,698,970 -0.09(-0.47%)
Feb 14, 2012 18.81 18.83 18.49 18.65 2,026,545 -0.29(-1.52%)
Feb 13, 2012 18.67 19.02 18.62 18.94 2,072,902 +0.41(+2.21%)
Feb 10, 2012 17.94 18.78 17.94 18.52 3,863,284 +0.00(+0.03%)
Feb 09, 2012 17.96 18.64 17.51 18.52 2,854,736 +0.54(+3.00%)
Feb 08, 2012 18.22 18.25 17.84 17.98 2,842,684 -0.15(-0.84%)
Feb 07, 2012 18.22 18.24 18.05 18.13 2,209,613 -0.12(-0.65%)
Feb 06, 2012 18.21 18.41 18.13 18.25 2,201,479 -0.05(-0.30%)
Feb 03, 2012 17.87 18.47 17.71 18.31 3,990,272 +0.73(+4.16%)
Feb 02, 2012 17.61 17.71 17.38 17.58 1,871,543 -0.01(-0.07%)
Feb 01, 2012 17.10 17.82 16.99 17.59 2,536,443 +0.28(+1.61%)
Jan 31, 2012 17.50 17.60 17.16 17.31 2,245,865 -0.10(-0.56%)
Jan 30, 2012 17.05 17.46 16.98 17.41 1,766,966 +0.11(+0.65%)
Jan 27, 2012 17.20 17.37 17.13 17.29 2,048,484 +0.04(+0.26%)
Jan 26, 2012 17.48 17.50 17.01 17.25 2,587,599 -0.16(-0.94%)
Jan 25, 2012 16.80 17.46 16.59 17.41 3,066,880 +0.63(+3.78%)
Jan 24, 2012 17.22 17.68 16.70 16.78 6,341,278 +0.27(+1.63%)
Jan 23, 2012 16.75 16.87 16.45 16.51 1,578,737 -0.14(-0.84%)
Jan 20, 2012 16.79 16.98 16.58 16.65 2,211,809 -0.19(-1.11%)
Jan 19, 2012 16.52 17.04 16.39 16.84 4,040,921 +0.35(+2.13%)
Jan 18, 2012 15.50 16.59 15.22 16.49 5,995,027 +0.19(+1.18%)
Jan 17, 2012 16.30 16.56 16.25 16.30 2,394,712 +0.06(+0.38%)
Jan 13, 2012 16.19 16.32 16.09 16.23 2,142,104 -0.16(-0.99%)
Jan 12, 2012 16.41 16.47 16.21 16.39 4,017,827 -0.00(-0.03%)
Jan 11, 2012 16.25 16.49 16.25 16.40 2,615,243 -0.19(-1.14%)
Jan 10, 2012 16.50 16.70 16.46 16.59 2,066,683 +0.39(+2.41%)
Jan 09, 2012 16.27 16.36 15.95 16.20 4,869,632 -0.06(-0.35%)
Jan 06, 2012 16.15 16.40 16.10 16.26 2,505,597 +0.11(+0.68%)
Jan 05, 2012 15.65 16.17 15.55 16.15 2,458,375 +0.38(+2.40%)
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.