Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.80 11.84 11.39 11.45 52,672,332 -0.51(-4.30%)
Apr 27, 2012 12.24 12.27 11.86 11.96 36,061,820 -0.19(-1.56%)
Apr 26, 2012 12.23 12.55 11.97 12.15 55,948,728 -0.18(-1.48%)
Apr 25, 2012 12.66 12.66 11.65 12.34 83,428,688 -0.19(-1.52%)
Apr 24, 2012 12.36 12.86 12.33 12.53 117,392,696 -2.02(-13.90%)
Apr 23, 2012 14.98 15.00 14.54 14.55 82,596,272 -0.61(-4.02%)
Apr 20, 2012 15.36 15.45 15.10 15.16 18,293,254 -0.14(-0.92%)
Apr 19, 2012 15.01 15.67 14.90 15.30 25,090,168 +0.02(+0.12%)
Apr 18, 2012 15.21 15.53 15.18 15.28 23,503,492 -0.01(-0.06%)
Apr 17, 2012 14.53 15.38 14.53 15.29 31,100,544 +0.84(+5.80%)
Apr 16, 2012 14.94 15.00 14.34 14.45 26,726,964 -0.43(-2.90%)
Apr 13, 2012 14.99 15.21 14.62 14.88 27,703,562 -0.01(-0.09%)
Apr 12, 2012 14.47 14.99 14.19 14.89 33,840,216 +0.64(+4.46%)
Apr 11, 2012 14.75 14.82 14.07 14.26 52,320,420 -0.30(-2.07%)
Apr 10, 2012 15.33 15.40 14.54 14.56 35,103,508 -0.68(-4.46%)
Apr 09, 2012 15.54 15.67 15.23 15.24 22,637,068 -0.55(-3.46%)
Apr 05, 2012 15.71 15.94 15.62 15.79 23,007,402 +0.03(+0.22%)
Apr 04, 2012 15.95 16.08 15.70 15.75 20,763,938 -0.39(-2.39%)
Apr 03, 2012 15.83 16.32 15.68 16.14 46,004,480 -0.14(-0.89%)
Apr 02, 2012 16.40 16.40 16.01 16.28 26,644,736 -0.15(-0.93%)
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%)
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.