Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.26 15.29 15.03 15.21 2,438,897 -0.09(-0.60%)
Apr 27, 2012 15.34 15.38 15.23 15.30 2,192,153 -0.05(-0.30%)
Apr 26, 2012 15.44 15.49 15.29 15.35 2,307,215 -0.15(-0.97%)
Apr 25, 2012 15.29 15.54 15.29 15.50 2,619,564 +0.30(+1.98%)
Apr 24, 2012 14.89 15.21 14.89 15.20 2,876,198 +0.28(+1.89%)
Apr 23, 2012 14.79 14.93 14.71 14.91 2,142,292 -0.05(-0.31%)
Apr 20, 2012 14.83 15.01 14.80 14.96 1,485,350 +0.16(+1.11%)
Apr 19, 2012 14.92 14.95 14.72 14.80 1,694,823 -0.12(-0.83%)
Apr 18, 2012 14.99 15.08 14.89 14.92 1,784,012 -0.14(-0.91%)
Apr 17, 2012 14.85 15.13 14.78 15.06 2,385,629 +0.28(+1.90%)
Apr 16, 2012 14.48 14.82 14.47 14.78 2,330,509 +0.42(+2.92%)
Apr 13, 2012 14.51 14.55 14.34 14.36 1,639,476 -0.15(-1.04%)
Apr 12, 2012 14.32 14.54 14.27 14.51 1,473,110 +0.18(+1.23%)
Apr 11, 2012 14.42 14.48 14.27 14.33 2,171,018 +0.03(+0.23%)
Apr 10, 2012 14.78 14.82 14.30 14.30 3,115,554 -0.43(-2.93%)
Apr 09, 2012 14.59 14.84 14.51 14.73 2,274,132 -0.03(-0.18%)
Apr 05, 2012 14.82 14.84 14.70 14.76 1,052,795 -0.09(-0.57%)
Apr 04, 2012 14.96 14.99 14.84 14.84 2,060,140 -0.25(-1.65%)
Apr 03, 2012 15.07 15.16 14.97 15.09 1,749,467 -0.03(-0.17%)
Apr 02, 2012 14.96 15.14 14.93 15.12 2,311,214 +0.19(+1.27%)
Mar 30, 2012 14.85 14.95 14.74 14.93 3,034,247 +0.19(+1.29%)
Mar 29, 2012 14.66 14.78 14.57 14.74 1,490,383 -0.02(-0.13%)
Mar 28, 2012 14.82 14.83 14.75 14.76 2,436,879 -0.09(-0.57%)
Mar 27, 2012 14.79 14.98 14.75 14.84 1,753,841 +0.09(+0.62%)
Mar 26, 2012 14.66 14.75 14.58 14.75 1,431,387 +0.26(+1.79%)
Mar 23, 2012 14.38 14.57 14.32 14.49 1,004,758 +0.13(+0.91%)
Mar 22, 2012 14.52 14.52 14.28 14.36 2,508,218 -0.24(-1.65%)
Mar 21, 2012 14.63 14.69 14.57 14.60 818,374 -0.01(-0.04%)
Mar 20, 2012 14.61 14.70 14.54 14.61 1,857,457 -0.09(-0.62%)
Mar 19, 2012 14.70 14.83 14.60 14.70 2,014,916 -0.06(-0.40%)
Mar 16, 2012 14.55 14.76 14.50 14.76 2,727,291 +0.21(+1.47%)
Mar 15, 2012 14.50 14.54 14.40 14.54 1,682,753 +0.03(+0.18%)
Mar 14, 2012 14.46 14.55 14.39 14.52 1,437,104 +0.01(+0.09%)
Mar 13, 2012 14.22 14.54 14.22 14.50 1,661,075 +0.33(+2.34%)
Mar 12, 2012 14.11 14.26 14.11 14.17 1,818,206 +0.05(+0.32%)
Mar 09, 2012 14.20 14.28 14.13 14.13 2,889,402 -0.08(-0.60%)
Mar 08, 2012 14.33 14.33 14.12 14.21 3,127,824 -0.08(-0.55%)
Mar 07, 2012 14.29 14.29 14.06 14.29 4,083,848 +0.14(+1.01%)
Mar 06, 2012 14.09 14.23 14.04 14.15 6,329,842 -0.05(-0.32%)
Mar 05, 2012 13.98 14.21 13.91 14.19 1,921,967 +0.21(+1.49%)
Mar 02, 2012 13.88 14.02 13.88 13.98 1,560,469 +0.08(+0.56%)
Mar 01, 2012 13.70 13.91 13.68 13.91 1,849,371 +0.21(+1.52%)
Feb 29, 2012 13.60 13.81 13.57 13.70 3,560,825 +0.10(+0.72%)
Feb 28, 2012 13.70 13.74 13.56 13.60 1,635,111 -0.07(-0.52%)
Feb 27, 2012 13.66 13.73 13.50 13.67 3,121,357 -0.10(-0.71%)
Feb 24, 2012 13.73 13.86 13.61 13.77 3,089,608 +0.05(+0.38%)
Feb 23, 2012 13.51 13.74 13.48 13.72 2,350,573 +0.23(+1.69%)
Feb 22, 2012 13.63 13.74 13.42 13.49 1,925,201 -0.23(-1.66%)
Feb 21, 2012 13.97 13.99 13.63 13.72 2,398,401 -0.22(-1.59%)
Feb 17, 2012 13.87 14.05 13.69 13.94 2,459,103 +0.13(+0.94%)
Feb 16, 2012 13.66 13.89 13.58 13.81 2,262,251 +0.22(+1.63%)
Feb 15, 2012 13.57 13.74 13.52 13.59 2,970,742 -0.08(-0.62%)
Feb 14, 2012 13.81 13.82 13.63 13.67 1,972,323 -0.21(-1.50%)
Feb 13, 2012 13.81 13.90 13.69 13.88 1,380,108 +0.20(+1.42%)
Feb 10, 2012 13.62 13.80 13.59 13.68 1,396,373 -0.07(-0.52%)
Feb 09, 2012 13.93 13.98 13.67 13.76 1,647,285 -0.18(-1.31%)
Feb 08, 2012 13.74 13.98 13.67 13.94 2,405,368 +0.11(+0.80%)
Feb 07, 2012 13.88 14.00 13.82 13.83 1,898,234 -0.06(-0.47%)
Feb 06, 2012 13.94 14.06 13.81 13.89 2,920,236 -0.14(-0.97%)
Feb 03, 2012 13.85 14.03 13.75 14.03 2,203,305 +0.31(+2.23%)
Feb 02, 2012 13.71 13.77 13.57 13.72 1,816,999 +0.05(+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.