Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.09 15.09 14.83 15.08 171,650 +0.19(+1.28%)
Mar 29, 2012 15.04 15.10 14.81 14.89 191,406 -0.11(-0.73%)
Mar 28, 2012 15.24 15.24 14.85 15.00 228,075 -0.08(-0.53%)
Mar 27, 2012 15.05 15.15 14.87 15.08 406,993 +0.27(+1.82%)
Mar 26, 2012 14.86 15.19 14.62 14.81 423,097 +0.19(+1.30%)
Mar 23, 2012 14.38 14.62 14.15 14.62 443,186 +0.24(+1.67%)
Mar 22, 2012 14.96 15.00 14.30 14.38 594,109 -0.58(-3.88%)
Mar 21, 2012 15.09 15.19 14.90 14.96 525,575 -0.13(-0.86%)
Mar 20, 2012 15.24 15.27 15.01 15.09 427,632 -0.11(-0.72%)
Mar 19, 2012 15.35 15.56 15.10 15.20 549,524 -0.05(-0.33%)
Mar 16, 2012 15.46 15.75 15.15 15.25 524,186 -0.08(-0.52%)
Mar 15, 2012 15.57 15.63 15.21 15.33 433,632 -0.25(-1.60%)
Mar 14, 2012 15.52 15.77 15.45 15.58 550,095 -0.04(-0.26%)
Mar 13, 2012 15.50 15.63 15.09 15.62 1,177,096 -0.03(-0.19%)
Mar 12, 2012 16.38 16.47 15.31 15.65 1,705,561 -1.04(-6.23%)
Mar 09, 2012 17.20 17.34 16.63 16.69 511,372 -0.55(-3.19%)
Mar 08, 2012 18.07 18.07 17.24 17.24 534,925 -0.81(-4.49%)
Mar 07, 2012 18.12 18.25 17.75 18.05 430,526 -0.56(-3.01%)
Mar 06, 2012 18.72 18.83 18.25 18.61 715,075 -0.23(-1.22%)
Mar 05, 2012 18.63 18.91 18.63 18.84 524,482 +0.35(+1.89%)
Mar 02, 2012 18.39 18.52 18.10 18.49 434,809 +0.30(+1.65%)
Mar 01, 2012 18.45 18.46 18.07 18.19 301,576 +0.14(+0.78%)
Feb 29, 2012 18.59 18.67 17.95 18.05 535,353 -0.50(-2.70%)
Feb 28, 2012 19.00 19.00 18.52 18.55 439,511 -0.37(-1.96%)
Feb 27, 2012 18.90 19.03 18.60 18.92 346,107 +0.02(+0.11%)
Feb 24, 2012 18.50 19.19 18.35 18.90 702,303 +0.64(+3.50%)
Feb 23, 2012 18.17 18.26 17.92 18.26 402,420 +0.26(+1.44%)
Feb 22, 2012 17.94 18.15 17.87 18.00 307,107 +0.21(+1.18%)
Feb 21, 2012 17.75 18.05 17.65 17.79 350,548 +0.18(+1.02%)
Feb 17, 2012 18.14 18.20 17.51 17.61 568,096 -0.33(-1.84%)
Feb 16, 2012 17.55 17.95 17.55 17.94 362,168 +0.50(+2.87%)
Feb 15, 2012 17.39 17.60 17.30 17.44 361,570 +0.09(+0.52%)
Feb 14, 2012 17.10 17.47 16.97 17.35 379,694 +0.34(+2.00%)
Feb 13, 2012 16.72 17.10 16.72 17.01 377,529 +0.21(+1.25%)
Feb 10, 2012 16.62 16.80 16.50 16.80 235,933 +0.14(+0.84%)
Feb 09, 2012 16.82 16.82 16.50 16.66 293,742 -0.03(-0.18%)
Feb 08, 2012 17.08 17.08 16.46 16.69 412,131 +0.29(+1.77%)
Feb 07, 2012 16.07 16.45 15.96 16.40 434,770 +0.44(+2.76%)
Feb 06, 2012 15.98 16.14 15.70 15.96 477,750 +0.26(+1.66%)
Feb 03, 2012 16.42 16.42 15.61 15.70 1,039,780 -0.60(-3.68%)
Feb 02, 2012 16.90 16.90 16.23 16.30 597,369 -0.41(-2.45%)
Feb 01, 2012 17.10 17.21 16.68 16.71 444,996 -0.30(-1.76%)
Jan 31, 2012 16.98 17.09 16.86 17.01 357,320 +0.16(+0.95%)
Jan 30, 2012 17.00 17.25 16.80 16.85 554,655 -0.15(-0.88%)
Jan 27, 2012 18.60 18.60 17.00 17.00 777,913 -0.90(-5.03%)
Jan 26, 2012 17.66 17.99 17.62 17.90 393,373 +0.33(+1.88%)
Jan 25, 2012 17.48 17.59 17.31 17.57 376,548 +0.16(+0.92%)
Jan 24, 2012 17.36 17.47 17.36 17.41 614,020 +0.05(+0.29%)
Jan 23, 2012 17.47 17.57 17.36 17.36 314,061 -0.04(-0.23%)
Jan 20, 2012 17.38 17.65 17.30 17.40 1,121,295 -0.06(-0.34%)
Jan 19, 2012 17.55 17.69 17.31 17.46 361,876 -0.10(-0.57%)
Jan 18, 2012 17.83 17.93 17.43 17.56 352,809 -0.15(-0.85%)
Jan 17, 2012 17.73 17.94 17.53 17.71 420,892 +0.19(+1.08%)
Jan 13, 2012 17.31 17.52 17.06 17.52 515,635 +0.18(+1.04%)
Jan 12, 2012 17.64 17.67 17.29 17.34 572,988 -0.31(-1.76%)
Jan 11, 2012 18.12 18.18 17.64 17.65 572,745 -0.52(-2.86%)
Jan 10, 2012 18.47 18.72 18.10 18.17 372,920 -0.17(-0.93%)
Jan 09, 2012 18.41 18.56 18.31 18.34 359,671 -0.14(-0.76%)
Jan 06, 2012 18.75 18.75 18.40 18.48 431,281 -0.25(-1.33%)
Jan 05, 2012 18.88 18.88 18.65 18.73 272,836 +0.00(+0.00%)
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.