Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.42 15.42 15.06 15.08 1,464,443 -0.20(-1.32%)
Mar 29, 2012 15.15 15.37 15.14 15.28 1,424,506 +0.02(+0.12%)
Mar 28, 2012 15.32 15.34 14.92 15.26 1,049,745 -0.02(-0.10%)
Mar 27, 2012 15.50 15.50 15.21 15.28 991,340 -0.19(-1.22%)
Mar 26, 2012 15.44 15.66 15.36 15.47 1,698,634 +0.14(+0.88%)
Mar 23, 2012 15.29 15.38 15.00 15.33 701,326 +0.00(+0.00%)
Mar 22, 2012 15.21 15.40 15.13 15.33 804,017 +0.03(+0.21%)
Mar 21, 2012 15.31 15.39 15.21 15.30 968,676 +0.05(+0.31%)
Mar 20, 2012 15.14 15.31 15.11 15.26 804,096 +0.06(+0.37%)
Mar 19, 2012 15.27 15.32 14.98 15.20 1,258,392 -0.05(-0.35%)
Mar 16, 2012 15.40 15.43 15.20 15.25 1,230,453 -0.13(-0.84%)
Mar 15, 2012 15.38 15.41 15.11 15.38 1,316,677 -0.03(-0.22%)
Mar 14, 2012 15.55 15.67 15.35 15.42 1,672,683 -0.15(-0.95%)
Mar 13, 2012 15.60 15.74 15.36 15.56 1,634,318 +0.10(+0.63%)
Mar 12, 2012 15.60 15.63 15.36 15.47 1,027,943 -0.14(-0.89%)
Mar 09, 2012 15.22 15.68 15.11 15.60 2,367,782 +0.32(+2.10%)
Mar 08, 2012 15.01 15.41 15.00 15.28 2,163,251 +0.21(+1.38%)
Mar 07, 2012 14.80 15.08 14.68 15.08 1,667,116 +0.29(+1.96%)
Mar 06, 2012 14.75 14.88 14.64 14.79 1,004,215 -0.12(-0.78%)
Mar 05, 2012 14.91 15.03 14.86 14.90 1,389,695 -0.06(-0.38%)
Mar 02, 2012 15.13 15.19 14.81 14.96 1,202,054 -0.16(-1.04%)
Mar 01, 2012 14.88 15.43 14.72 15.12 5,831,440 +0.97(+6.88%)
Feb 29, 2012 14.22 14.37 14.02 14.14 1,459,273 -0.03(-0.18%)
Feb 28, 2012 13.93 14.20 13.93 14.17 1,124,837 +0.26(+1.88%)
Feb 27, 2012 13.60 13.96 13.51 13.91 913,304 +0.25(+1.80%)
Feb 24, 2012 13.76 13.90 13.59 13.66 1,341,030 -0.14(-1.00%)
Feb 23, 2012 14.07 14.11 13.77 13.80 3,058,151 -0.40(-2.79%)
Feb 22, 2012 14.13 14.29 13.98 14.20 1,339,531 +0.09(+0.63%)
Feb 21, 2012 14.44 14.44 14.03 14.11 786,501 -0.28(-1.97%)
Feb 17, 2012 14.31 14.47 14.29 14.39 611,876 +0.14(+0.97%)
Feb 16, 2012 14.04 14.29 14.01 14.25 529,333 +0.24(+1.73%)
Feb 15, 2012 14.32 14.32 13.94 14.01 733,590 -0.16(-1.15%)
Feb 14, 2012 13.97 14.18 13.81 14.18 489,942 +0.18(+1.26%)
Feb 13, 2012 13.96 14.03 13.81 14.00 710,012 +0.18(+1.30%)
Feb 10, 2012 13.92 13.97 13.69 13.82 1,250,932 -0.29(-2.05%)
Feb 09, 2012 14.24 14.28 14.02 14.11 793,736 -0.04(-0.31%)
Feb 08, 2012 14.24 14.32 14.08 14.15 607,890 -0.03(-0.24%)
Feb 07, 2012 14.12 14.24 14.01 14.19 778,044 +0.07(+0.51%)
Feb 06, 2012 14.07 14.16 13.96 14.12 598,305 -0.02(-0.11%)
Feb 03, 2012 14.04 14.18 13.74 14.13 1,962,519 +0.27(+1.98%)
Feb 02, 2012 13.85 14.32 13.74 13.86 1,302,483 +0.06(+0.46%)
Feb 01, 2012 13.83 13.90 13.70 13.79 1,262,540 +0.06(+0.41%)
Jan 31, 2012 13.71 13.78 13.53 13.74 1,061,096 +0.09(+0.62%)
Jan 30, 2012 13.59 13.70 13.46 13.65 1,044,257 +0.00(+0.02%)
Jan 27, 2012 13.40 13.72 13.40 13.65 1,194,028 +0.21(+1.57%)
Jan 26, 2012 13.69 13.69 13.37 13.44 627,739 -0.20(-1.43%)
Jan 25, 2012 13.58 13.68 13.36 13.63 982,018 +0.09(+0.63%)
Jan 24, 2012 13.20 13.56 13.20 13.55 769,440 +0.25(+1.85%)
Jan 23, 2012 13.29 13.34 13.16 13.30 593,579 +0.01(+0.07%)
Jan 20, 2012 13.56 13.56 13.19 13.29 745,862 -0.26(-1.88%)
Jan 19, 2012 13.50 13.61 13.33 13.55 473,259 +0.12(+0.91%)
Jan 18, 2012 13.05 13.54 12.99 13.43 1,016,687 +0.47(+3.62%)
Jan 17, 2012 13.20 13.25 12.88 12.96 939,388 -0.12(-0.92%)
Jan 13, 2012 12.89 13.19 12.81 13.08 752,516 +0.05(+0.41%)
Jan 12, 2012 12.94 13.04 12.67 13.02 842,700 +0.09(+0.68%)
Jan 11, 2012 13.00 13.07 12.87 12.93 708,913 -0.09(-0.72%)
Jan 10, 2012 13.16 13.18 12.99 13.03 633,279 +0.02(+0.19%)
Jan 09, 2012 13.07 13.10 12.80 13.00 837,409 +0.01(+0.07%)
Jan 06, 2012 13.14 13.30 12.96 12.99 855,012 -0.14(-1.10%)
Jan 05, 2012 12.71 13.42 12.61 13.14 1,576,741 +0.46(+3.61%)
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.