Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.50 16.76 16.31 16.43 29,272,178 -0.00(-0.01%)
Mar 29, 2012 16.85 16.94 16.14 16.44 32,631,528 -0.54(-3.16%)
Mar 28, 2012 17.18 17.29 16.91 16.97 22,874,354 -0.27(-1.55%)
Mar 27, 2012 17.45 17.64 17.22 17.24 24,382,280 -0.19(-1.08%)
Mar 26, 2012 17.37 17.46 17.02 17.43 32,426,924 +0.26(+1.50%)
Mar 23, 2012 17.06 17.31 16.76 17.17 37,751,516 +0.21(+1.23%)
Mar 22, 2012 17.15 17.64 16.84 16.96 42,754,548 -0.20(-1.14%)
Mar 21, 2012 16.57 17.27 16.52 17.16 47,320,188 +0.73(+4.42%)
Mar 20, 2012 16.27 16.68 16.16 16.43 31,505,934 +0.10(+0.60%)
Mar 19, 2012 15.64 16.43 15.54 16.33 37,095,084 +0.62(+3.97%)
Mar 16, 2012 15.75 15.96 15.37 15.71 37,201,464 -0.03(-0.19%)
Mar 15, 2012 15.05 15.81 15.00 15.74 40,879,440 +0.70(+4.67%)
Mar 14, 2012 15.12 15.14 14.70 15.04 36,206,408 -0.16(-1.03%)
Mar 13, 2012 15.41 15.61 15.02 15.19 30,741,738 +0.02(+0.14%)
Mar 12, 2012 15.39 15.82 15.08 15.17 34,559,200 -0.42(-2.69%)
Mar 09, 2012 15.29 15.75 15.09 15.59 37,166,996 +0.15(+0.98%)
Mar 08, 2012 15.14 15.49 14.86 15.44 45,678,552 +0.41(+2.74%)
Mar 07, 2012 15.92 15.92 14.65 15.03 76,787,712 -0.28(-1.81%)
Mar 06, 2012 15.64 15.65 15.14 15.30 32,124,090 -0.53(-3.32%)
Mar 05, 2012 16.39 16.62 15.82 15.83 27,604,582 -0.61(-3.73%)
Mar 02, 2012 16.07 16.83 15.94 16.44 40,670,368 +0.34(+2.08%)
Mar 01, 2012 15.59 16.24 15.50 16.11 36,874,060 +0.29(+1.82%)
Feb 29, 2012 16.15 16.27 15.68 15.82 37,558,532 -0.37(-2.29%)
Feb 28, 2012 15.49 16.41 15.44 16.19 42,192,504 +0.56(+3.57%)
Feb 27, 2012 15.44 15.77 15.23 15.63 45,077,672 -0.32(-2.02%)
Feb 24, 2012 16.13 16.28 15.90 15.95 27,095,130 -0.19(-1.17%)
Feb 23, 2012 15.94 16.31 15.88 16.14 39,761,792 +0.08(+0.53%)
Feb 22, 2012 16.42 16.43 15.51 16.06 93,179,368 -0.71(-4.26%)
Feb 21, 2012 17.69 18.02 16.67 16.77 80,141,488 -0.64(-3.65%)
Feb 17, 2012 17.45 17.55 17.15 17.41 25,945,044 -0.01(-0.05%)
Feb 16, 2012 17.46 17.73 17.14 17.42 40,568,632 -0.02(-0.12%)
Feb 15, 2012 17.66 17.90 17.30 17.44 37,109,104 -0.14(-0.82%)
Feb 14, 2012 17.00 17.75 16.94 17.58 52,400,288 +0.68(+4.03%)
Feb 13, 2012 17.85 17.85 16.88 16.90 52,537,768 -0.80(-4.54%)
Feb 10, 2012 17.72 18.04 17.55 17.70 33,918,008 -0.13(-0.73%)
Feb 09, 2012 17.77 18.14 17.45 17.83 40,513,928 +0.12(+0.68%)
Feb 08, 2012 17.98 18.20 17.63 17.71 51,012,380 -0.55(-3.03%)
Feb 07, 2012 18.39 19.06 18.12 18.27 81,160,592 -0.20(-1.06%)
Feb 06, 2012 17.60 18.66 17.41 18.46 81,611,616 +0.40(+2.23%)
Feb 03, 2012 17.86 18.21 17.62 18.06 46,830,956 +0.35(+1.96%)
Feb 02, 2012 17.64 17.96 17.46 17.71 41,136,268 +0.15(+0.84%)
Feb 01, 2012 17.34 17.68 16.89 17.57 52,296,144 +0.40(+2.30%)
Jan 31, 2012 17.86 17.93 16.82 17.17 84,256,024 -0.75(-4.17%)
Jan 30, 2012 17.82 18.50 17.60 17.92 105,825,144 +0.23(+1.32%)
Jan 27, 2012 16.54 17.71 16.33 17.68 102,228,216 +1.11(+6.71%)
Jan 26, 2012 16.27 17.05 16.01 16.57 158,848,672 +3.00(+22.07%)
Jan 25, 2012 13.24 13.64 13.09 13.58 76,305,400 +0.34(+2.56%)
Jan 24, 2012 13.16 13.53 13.07 13.24 41,924,384 -0.18(-1.37%)
Jan 23, 2012 14.10 14.23 13.37 13.42 60,894,896 -0.90(-6.26%)
Jan 20, 2012 14.66 14.97 14.24 14.32 53,874,916 -0.46(-3.11%)
Jan 19, 2012 14.24 14.94 14.24 14.78 78,779,768 +0.70(+4.99%)
Jan 18, 2012 13.31 14.13 13.18 14.08 66,070,968 +0.55(+4.03%)
Jan 17, 2012 13.71 13.98 13.48 13.53 58,823,320 +0.05(+0.36%)
Jan 13, 2012 13.07 13.79 12.89 13.48 88,838,896 +0.32(+2.42%)
Jan 12, 2012 13.21 13.34 12.74 13.16 61,242,796 +0.00(+0.00%)
Jan 11, 2012 13.57 13.66 13.06 13.16 87,136,264 -0.53(-3.84%)
Jan 10, 2012 14.26 14.26 13.21 13.69 146,246,896 -0.34(-2.39%)
Jan 09, 2012 12.80 14.24 12.45 14.03 213,799,584 +1.70(+13.78%)
Jan 06, 2012 11.30 12.47 11.24 12.33 125,663,800 +1.00(+8.81%)
Jan 05, 2012 11.35 11.69 11.04 11.33 86,552,872 -0.16(-1.43%)
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.