Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.46 15.61 15.15 15.45 2,103,909 +0.14(+0.91%)
Mar 29, 2012 15.21 15.49 14.96 15.31 2,328,228 -0.03(-0.20%)
Mar 28, 2012 15.78 15.95 15.20 15.34 1,924,039 -0.49(-3.10%)
Mar 27, 2012 16.24 16.29 15.82 15.83 1,499,557 -0.41(-2.52%)
Mar 26, 2012 16.20 16.29 15.98 16.24 2,155,879 +0.26(+1.63%)
Mar 23, 2012 15.42 16.11 15.34 15.98 4,132,842 +0.59(+3.83%)
Mar 22, 2012 15.49 15.75 15.21 15.39 4,842,231 -0.26(-1.66%)
Mar 21, 2012 16.48 16.48 15.33 15.65 6,834,803 -0.85(-5.15%)
Mar 20, 2012 16.94 16.95 16.44 16.50 2,772,310 -0.68(-3.96%)
Mar 19, 2012 16.87 17.38 16.75 17.18 2,248,037 +0.35(+2.08%)
Mar 16, 2012 16.70 17.02 16.70 16.83 2,187,193 +0.19(+1.14%)
Mar 15, 2012 16.58 16.78 16.11 16.64 1,906,854 +0.13(+0.79%)
Mar 14, 2012 16.88 17.01 16.46 16.51 1,404,234 -0.41(-2.42%)
Mar 13, 2012 16.83 16.96 16.42 16.92 2,517,491 +0.23(+1.38%)
Mar 12, 2012 17.48 17.53 16.60 16.69 1,844,959 -0.81(-4.63%)
Mar 09, 2012 17.17 17.87 17.07 17.50 3,099,075 +0.41(+2.40%)
Mar 08, 2012 16.97 17.25 16.84 17.09 2,554,444 +0.28(+1.67%)
Mar 07, 2012 16.52 17.03 16.49 16.81 2,535,815 +0.33(+2.00%)
Mar 06, 2012 16.75 16.94 16.35 16.48 3,322,925 -0.65(-3.79%)
Mar 05, 2012 17.24 17.36 16.93 17.13 2,024,988 -0.27(-1.55%)
Mar 02, 2012 17.61 17.68 17.03 17.40 2,935,256 -0.32(-1.81%)
Mar 01, 2012 17.21 17.85 17.10 17.72 2,617,309 +0.66(+3.87%)
Feb 29, 2012 17.51 17.65 16.95 17.06 2,473,641 -0.46(-2.63%)
Feb 28, 2012 17.65 17.89 17.35 17.52 1,587,233 -0.15(-0.85%)
Feb 27, 2012 17.62 17.93 17.25 17.67 2,416,767 -0.15(-0.84%)
Feb 24, 2012 17.53 18.18 17.46 17.82 5,243,877 +0.32(+1.83%)
Feb 23, 2012 17.21 17.56 16.95 17.50 2,588,353 +0.36(+2.10%)
Feb 22, 2012 16.37 17.46 16.28 17.14 4,498,787 +0.76(+4.64%)
Feb 21, 2012 16.20 16.56 16.01 16.38 4,413,371 +0.37(+2.31%)
Feb 17, 2012 15.91 16.60 15.69 16.01 7,855,501 -0.10(-0.62%)
Feb 16, 2012 15.28 16.12 15.22 16.11 7,738,939 +0.80(+5.23%)
Feb 15, 2012 15.00 15.43 14.75 15.31 5,492,928 +0.37(+2.48%)
Feb 14, 2012 14.54 14.96 14.51 14.94 2,441,398 +0.29(+1.98%)
Feb 13, 2012 14.99 15.02 14.39 14.65 3,051,343 -0.08(-0.54%)
Feb 10, 2012 15.08 15.32 14.66 14.73 3,076,971 -0.60(-3.91%)
Feb 09, 2012 16.15 16.25 15.31 15.33 3,758,690 -0.76(-4.72%)
Feb 08, 2012 15.77 16.28 15.77 16.09 3,498,814 +0.38(+2.42%)
Feb 07, 2012 15.27 15.74 15.13 15.71 2,072,663 +0.36(+2.35%)
Feb 06, 2012 15.01 15.43 14.88 15.35 1,163,400 +0.18(+1.19%)
Feb 03, 2012 15.11 15.23 14.86 15.17 1,740,976 +0.36(+2.43%)
Feb 02, 2012 14.63 14.86 14.34 14.81 2,049,999 +0.24(+1.65%)
Feb 01, 2012 14.66 15.00 14.37 14.57 2,794,776 +0.09(+0.62%)
Jan 31, 2012 14.70 14.77 14.32 14.48 1,588,020 +0.01(+0.07%)
Jan 30, 2012 14.63 14.67 14.23 14.47 1,834,488 -0.37(-2.49%)
Jan 27, 2012 14.33 15.04 14.25 14.84 2,498,485 +0.51(+3.56%)
Jan 26, 2012 15.16 15.16 14.22 14.33 3,129,106 -0.77(-5.10%)
Jan 25, 2012 14.85 15.20 14.69 15.10 3,125,157 +0.19(+1.27%)
Jan 24, 2012 14.15 14.95 13.96 14.91 3,725,803 +0.53(+3.69%)
Jan 23, 2012 14.72 14.74 14.21 14.38 4,032,039 -0.37(-2.51%)
Jan 20, 2012 14.91 15.19 14.62 14.75 2,254,891 -0.16(-1.07%)
Jan 19, 2012 15.22 15.27 14.82 14.91 2,454,656 -0.17(-1.13%)
Jan 18, 2012 14.60 15.09 14.40 15.08 2,813,452 +0.49(+3.36%)
Jan 17, 2012 15.23 15.30 14.44 14.59 3,339,186 -0.01(-0.07%)
Jan 13, 2012 15.09 15.12 14.55 14.60 4,936,587 -0.62(-4.07%)
Jan 12, 2012 16.09 16.14 15.15 15.22 5,557,334 -0.68(-4.28%)
Jan 11, 2012 16.57 16.60 15.88 15.90 3,168,163 -0.69(-4.16%)
Jan 10, 2012 16.41 16.71 16.25 16.59 4,079,246 +0.89(+5.67%)
Jan 09, 2012 15.70 15.91 15.56 15.70 1,984,019 +0.03(+0.19%)
Jan 06, 2012 15.79 15.89 15.43 15.67 1,797,698 -0.11(-0.70%)
Jan 05, 2012 15.77 16.04 15.36 15.78 2,344,851 -0.06(-0.38%)
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.