Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.39 14.42 14.14 14.23 24,957,276 -0.03(-0.24%)
Mar 29, 2012 14.30 14.32 14.16 14.26 32,716,726 -0.10(-0.68%)
Mar 28, 2012 14.57 14.61 14.25 14.36 24,286,904 -0.24(-1.65%)
Mar 27, 2012 14.69 14.72 14.56 14.60 22,782,862 -0.08(-0.55%)
Mar 26, 2012 14.46 14.69 14.40 14.68 19,335,132 +0.38(+2.67%)
Mar 23, 2012 14.56 14.56 14.24 14.30 23,595,600 -0.20(-1.41%)
Mar 22, 2012 14.33 14.56 14.27 14.51 18,540,140 +0.08(+0.53%)
Mar 21, 2012 14.43 14.53 14.32 14.43 23,420,330 +0.01(+0.08%)
Mar 20, 2012 14.46 14.48 14.31 14.42 15,901,964 -0.15(-1.06%)
Mar 19, 2012 14.37 14.65 14.30 14.57 28,792,200 +0.04(+0.27%)
Mar 16, 2012 14.21 14.61 14.21 14.53 47,703,988 +0.33(+2.33%)
Mar 15, 2012 14.33 14.43 14.16 14.20 33,015,486 -0.30(-2.10%)
Mar 14, 2012 14.38 14.55 14.29 14.51 32,388,540 +0.11(+0.78%)
Mar 13, 2012 13.99 14.40 13.82 14.39 37,959,596 +0.44(+3.18%)
Mar 12, 2012 14.02 14.04 13.78 13.95 12,594,846 -0.03(-0.19%)
Mar 09, 2012 13.82 14.04 13.80 13.98 21,406,750 +0.18(+1.31%)
Mar 08, 2012 13.82 13.88 13.71 13.80 18,057,144 +0.07(+0.53%)
Mar 07, 2012 13.59 13.88 13.59 13.72 25,452,120 +0.19(+1.38%)
Mar 06, 2012 13.62 13.72 13.43 13.54 26,427,396 -0.24(-1.72%)
Mar 05, 2012 13.72 13.86 13.67 13.77 30,852,990 -0.20(-1.46%)
Mar 02, 2012 14.01 14.02 13.81 13.98 31,058,458 -0.05(-0.33%)
Mar 01, 2012 13.83 14.07 13.81 14.02 22,208,150 +0.24(+1.76%)
Feb 29, 2012 14.12 14.14 13.74 13.78 35,663,396 -0.34(-2.40%)
Feb 28, 2012 14.12 14.17 14.02 14.12 23,853,750 +0.02(+0.16%)
Feb 27, 2012 13.94 14.19 13.89 14.10 25,246,736 +0.08(+0.55%)
Feb 24, 2012 13.88 14.08 13.81 14.02 24,265,962 +0.13(+0.94%)
Feb 23, 2012 13.40 13.94 13.38 13.89 48,547,076 +0.52(+3.89%)
Feb 22, 2012 13.50 13.51 13.27 13.37 19,879,396 -0.18(-1.34%)
Feb 21, 2012 13.52 13.62 13.47 13.55 24,555,730 +0.03(+0.23%)
Feb 17, 2012 13.30 13.58 13.20 13.52 42,127,188 +0.21(+1.59%)
Feb 16, 2012 12.86 13.34 12.85 13.31 36,824,620 +0.46(+3.60%)
Feb 15, 2012 12.79 13.05 12.68 12.84 35,235,380 +0.13(+1.06%)
Feb 14, 2012 12.73 12.81 12.62 12.71 16,935,072 -0.08(-0.60%)
Feb 13, 2012 12.84 12.91 12.73 12.79 13,912,173 +0.05(+0.41%)
Feb 10, 2012 12.68 12.84 12.58 12.73 18,966,380 -0.09(-0.71%)
Feb 09, 2012 12.77 12.84 12.57 12.83 20,616,028 +0.08(+0.63%)
Feb 08, 2012 12.69 12.87 12.62 12.74 25,569,022 +0.07(+0.55%)
Feb 07, 2012 12.60 12.72 12.50 12.68 17,925,842 +0.09(+0.70%)
Feb 06, 2012 12.61 12.63 12.49 12.59 22,805,764 -0.12(-0.94%)
Feb 03, 2012 12.73 12.83 12.66 12.71 23,483,198 +0.10(+0.76%)
Feb 02, 2012 12.42 12.64 12.36 12.61 28,758,622 +0.19(+1.55%)
Feb 01, 2012 12.30 12.53 12.24 12.42 30,059,014 +0.23(+1.91%)
Jan 31, 2012 12.24 12.31 12.08 12.18 19,639,264 +0.01(+0.05%)
Jan 30, 2012 12.17 12.26 12.13 12.18 21,236,654 -0.10(-0.85%)
Jan 27, 2012 12.20 12.36 12.13 12.28 18,859,428 +0.05(+0.44%)
Jan 26, 2012 12.37 12.45 12.13 12.23 17,207,122 -0.09(-0.72%)
Jan 25, 2012 12.25 12.37 12.16 12.32 20,415,314 -0.00(-0.03%)
Jan 24, 2012 12.24 12.43 12.24 12.32 18,579,590 -0.02(-0.12%)
Jan 23, 2012 12.24 12.51 12.23 12.34 31,069,200 +0.02(+0.19%)
Jan 20, 2012 12.15 12.32 12.09 12.31 33,848,852 +0.16(+1.33%)
Jan 19, 2012 12.07 12.32 11.96 12.15 64,378,288 +0.45(+3.86%)
Jan 18, 2012 11.61 11.73 11.53 11.70 81,339,352 -0.07(-0.62%)
Jan 17, 2012 12.01 12.05 11.68 11.77 37,467,052 -0.03(-0.29%)
Jan 13, 2012 12.13 12.17 11.78 11.81 31,787,440 -0.37(-3.04%)
Jan 12, 2012 12.24 12.34 12.09 12.18 22,531,766 +0.02(+0.19%)
Jan 11, 2012 12.09 12.30 12.08 12.15 24,365,952 +0.12(+1.03%)
Jan 10, 2012 11.94 12.09 11.87 12.03 24,138,106 +0.27(+2.26%)
Jan 09, 2012 11.96 11.98 11.64 11.77 20,725,742 -0.05(-0.39%)
Jan 06, 2012 11.83 11.93 11.79 11.81 19,010,068 -0.03(-0.26%)
Jan 05, 2012 11.65 11.86 11.56 11.84 34,348,156 +0.21(+1.82%)
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.