Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.30 17.39 17.05 17.08 4,322,687 -0.26(-1.47%)
Apr 27, 2012 17.24 17.50 17.19 17.34 3,874,881 +0.17(+1.02%)
Apr 26, 2012 17.13 17.23 16.95 17.17 4,940,137 +0.01(+0.08%)
Apr 25, 2012 16.94 17.18 16.86 17.15 8,434,288 +0.32(+1.90%)
Apr 24, 2012 16.84 16.94 16.58 16.83 10,770,961 -0.03(-0.17%)
Apr 23, 2012 17.37 17.37 16.81 16.86 8,441,244 -0.67(-3.82%)
Apr 20, 2012 17.41 17.61 17.30 17.53 6,250,905 +0.26(+1.49%)
Apr 19, 2012 17.59 17.63 17.19 17.27 6,456,972 -0.36(-2.04%)
Apr 18, 2012 17.65 17.74 17.54 17.63 5,086,215 -0.19(-1.06%)
Apr 17, 2012 17.67 17.88 17.50 17.82 8,317,659 +0.28(+1.57%)
Apr 16, 2012 17.78 17.86 17.52 17.54 7,403,661 -0.20(-1.11%)
Apr 13, 2012 17.69 17.99 17.46 17.74 8,006,616 -0.03(-0.16%)
Apr 12, 2012 17.63 17.99 17.35 17.77 16,880,388 -0.28(-1.53%)
Apr 11, 2012 18.02 18.21 17.89 18.05 12,011,179 +0.27(+1.49%)
Apr 10, 2012 18.73 18.73 17.75 17.78 17,283,856 -0.97(-5.20%)
Apr 09, 2012 19.10 19.12 18.73 18.75 7,712,639 -0.51(-2.63%)
Apr 05, 2012 19.19 19.42 19.17 19.26 4,885,695 +0.01(+0.07%)
Apr 04, 2012 19.35 19.39 19.14 19.25 8,556,700 -0.16(-0.81%)
Apr 03, 2012 19.54 19.73 19.23 19.41 11,524,104 -0.47(-2.34%)
Apr 02, 2012 19.76 19.93 19.57 19.87 4,370,988 +0.20(+1.02%)
Mar 30, 2012 19.89 19.90 19.60 19.67 4,032,101 -0.06(-0.29%)
Mar 29, 2012 19.65 19.75 19.49 19.73 2,872,378 +0.03(+0.13%)
Mar 28, 2012 19.83 19.87 19.49 19.70 4,014,507 -0.15(-0.73%)
Mar 27, 2012 19.89 20.02 19.81 19.85 3,980,393 +0.01(+0.04%)
Mar 26, 2012 19.66 19.90 19.66 19.84 5,287,429 +0.34(+1.73%)
Mar 23, 2012 19.55 19.62 19.33 19.50 4,544,707 -0.03(-0.13%)
Mar 22, 2012 19.53 19.63 19.36 19.53 5,446,893 -0.08(-0.41%)
Mar 21, 2012 19.22 19.72 19.22 19.61 6,955,632 +0.39(+2.02%)
Mar 20, 2012 18.85 19.27 18.68 19.22 5,606,756 +0.31(+1.63%)
Mar 19, 2012 18.93 18.96 18.74 18.91 6,585,006 -0.08(-0.40%)
Mar 16, 2012 19.06 19.18 18.96 18.99 8,748,538 -0.12(-0.63%)
Mar 15, 2012 19.21 19.23 18.90 19.11 6,986,757 -0.10(-0.53%)
Mar 14, 2012 19.43 19.49 19.10 19.21 4,897,650 -0.17(-0.86%)
Mar 13, 2012 19.27 19.39 19.08 19.38 6,180,253 +0.17(+0.87%)
Mar 12, 2012 19.27 19.31 19.18 19.21 3,418,647 -0.02(-0.09%)
Mar 09, 2012 19.26 19.33 19.07 19.23 6,473,210 +0.04(+0.19%)
Mar 08, 2012 19.35 19.39 19.14 19.19 7,289,818 +0.01(+0.06%)
Mar 07, 2012 18.98 19.24 18.94 19.18 4,427,916 +0.21(+1.11%)
Mar 06, 2012 19.26 19.30 18.84 18.97 8,602,715 -0.43(-2.21%)
Mar 05, 2012 19.32 19.47 19.23 19.40 5,849,845 +0.09(+0.47%)
Mar 02, 2012 19.24 19.33 19.13 19.31 3,951,410 +0.06(+0.32%)
Mar 01, 2012 19.24 19.27 19.04 19.25 5,469,676 +0.09(+0.47%)
Feb 29, 2012 19.06 19.21 18.97 19.15 4,588,714 +0.12(+0.65%)
Feb 28, 2012 19.13 19.14 18.95 19.03 6,477,767 -0.03(-0.17%)
Feb 27, 2012 18.88 19.19 18.87 19.06 6,696,781 +0.17(+0.89%)
Feb 24, 2012 18.94 19.00 18.88 18.90 3,804,501 +0.01(+0.08%)
Feb 23, 2012 18.58 18.90 18.58 18.88 4,439,211 +0.23(+1.25%)
Feb 22, 2012 18.51 18.66 18.43 18.65 4,133,052 +0.16(+0.88%)
Feb 21, 2012 18.49 18.57 18.31 18.49 3,732,435 +0.04(+0.23%)
Feb 17, 2012 18.47 18.60 18.38 18.45 6,272,087 -0.03(-0.18%)
Feb 16, 2012 18.41 18.68 18.40 18.48 4,332,426 +0.07(+0.38%)
Feb 15, 2012 18.75 18.76 18.37 18.41 5,879,146 -0.22(-1.19%)
Feb 14, 2012 18.37 18.75 18.36 18.63 9,292,255 +0.24(+1.31%)
Feb 13, 2012 17.80 18.41 17.77 18.39 8,769,424 +0.79(+4.46%)
Feb 10, 2012 17.42 17.62 17.30 17.61 4,834,355 +0.08(+0.44%)
Feb 09, 2012 17.78 17.80 17.38 17.53 5,884,188 -0.23(-1.27%)
Feb 08, 2012 17.50 17.77 17.41 17.75 7,055,175 +0.27(+1.56%)
Feb 07, 2012 17.39 17.56 17.24 17.48 8,017,898 +0.01(+0.04%)
Feb 06, 2012 17.54 17.66 17.39 17.47 3,981,146 -0.09(-0.50%)
Feb 03, 2012 17.31 17.57 17.26 17.56 6,778,852 +0.48(+2.83%)
Feb 02, 2012 17.15 17.23 17.03 17.08 4,030,772 -0.04(-0.21%)
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.