Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.93 15.95 15.71 15.71 1,840,128 -0.12(-0.77%)
Mar 29, 2012 15.78 15.90 15.72 15.84 1,585,449 -0.03(-0.20%)
Mar 28, 2012 16.02 16.06 15.71 15.87 1,642,335 -0.18(-1.12%)
Mar 27, 2012 16.00 16.12 15.90 16.05 2,437,515 +0.09(+0.56%)
Mar 26, 2012 16.05 16.17 15.93 15.96 2,837,252 +0.04(+0.26%)
Mar 23, 2012 15.97 15.98 15.78 15.92 1,983,819 -0.08(-0.51%)
Mar 22, 2012 16.07 16.19 15.87 16.00 2,108,699 -0.20(-1.26%)
Mar 21, 2012 16.19 16.25 16.04 16.20 2,537,657 +0.01(+0.05%)
Mar 20, 2012 16.28 16.37 16.15 16.19 1,870,724 -0.21(-1.29%)
Mar 19, 2012 16.52 16.58 16.37 16.41 5,420,693 -0.13(-0.79%)
Mar 16, 2012 16.37 16.64 16.35 16.54 4,778,884 +0.20(+1.25%)
Mar 15, 2012 16.18 16.36 16.02 16.33 3,933,057 +0.15(+0.96%)
Mar 14, 2012 16.04 16.27 15.96 16.18 2,805,979 +0.11(+0.71%)
Mar 13, 2012 15.71 16.12 15.69 16.06 2,288,679 +0.41(+2.65%)
Mar 12, 2012 15.87 15.87 15.49 15.65 2,945,754 -0.22(-1.38%)
Mar 09, 2012 15.84 16.04 15.80 15.87 2,101,658 +0.03(+0.21%)
Mar 08, 2012 16.02 16.12 15.81 15.84 3,443,373 -0.09(-0.56%)
Mar 07, 2012 15.99 16.08 15.87 15.93 2,882,069 -0.02(-0.15%)
Mar 06, 2012 15.78 15.98 15.62 15.95 5,129,343 -0.02(-0.10%)
Mar 05, 2012 15.97 16.05 15.76 15.97 5,087,496 -0.13(-0.81%)
Mar 02, 2012 16.02 16.15 15.88 16.10 2,798,147 +0.05(+0.30%)
Mar 01, 2012 15.99 16.20 15.89 16.05 2,937,605 +0.07(+0.46%)
Feb 29, 2012 16.11 16.17 15.79 15.97 3,657,437 -0.15(-0.91%)
Feb 28, 2012 16.11 16.18 16.00 16.12 2,711,764 -0.01(-0.05%)
Feb 27, 2012 15.88 16.24 15.63 16.13 3,921,280 +0.10(+0.61%)
Feb 24, 2012 16.19 16.24 15.98 16.03 2,977,303 -0.08(-0.50%)
Feb 23, 2012 16.05 16.27 15.86 16.11 4,001,340 +0.02(+0.15%)
Feb 22, 2012 16.65 16.65 16.07 16.09 5,039,151 -0.59(-3.54%)
Feb 21, 2012 17.17 17.17 16.56 16.68 4,883,681 -0.33(-1.95%)
Feb 17, 2012 16.76 17.05 16.70 17.01 7,114,260 +0.36(+2.19%)
Feb 16, 2012 16.00 16.78 15.95 16.65 7,029,303 +0.67(+4.20%)
Feb 15, 2012 15.66 16.01 15.60 15.98 6,275,193 +0.36(+2.33%)
Feb 14, 2012 15.82 15.85 15.42 15.61 4,133,613 -0.27(-1.68%)
Feb 13, 2012 16.40 16.47 15.81 15.88 5,196,482 -0.36(-2.19%)
Feb 10, 2012 16.98 17.07 16.02 16.23 6,873,548 -0.55(-3.28%)
Feb 09, 2012 16.78 17.38 16.47 16.78 4,823,401 +0.25(+1.52%)
Feb 08, 2012 16.52 16.59 16.38 16.53 2,319,783 -0.02(-0.10%)
Feb 07, 2012 16.60 16.70 16.44 16.55 1,577,759 -0.08(-0.49%)
Feb 06, 2012 16.59 16.69 16.38 16.63 1,966,835 -0.11(-0.68%)
Feb 03, 2012 16.43 16.79 16.41 16.74 2,690,905 +0.56(+3.45%)
Feb 02, 2012 16.43 16.43 16.11 16.19 1,692,393 -0.20(-1.23%)
Feb 01, 2012 16.21 16.51 16.21 16.39 1,947,486 +0.27(+1.71%)
Jan 31, 2012 15.96 16.23 15.81 16.11 4,298,721 +0.29(+1.84%)
Jan 30, 2012 15.90 15.92 15.70 15.82 2,148,840 -0.27(-1.66%)
Jan 27, 2012 16.17 16.29 15.98 16.09 2,136,684 -0.11(-0.65%)
Jan 26, 2012 16.30 16.41 16.11 16.19 3,117,238 -0.07(-0.45%)
Jan 25, 2012 16.04 16.28 15.77 16.27 3,639,938 +0.17(+1.05%)
Jan 24, 2012 15.64 16.12 15.60 16.10 5,127,227 +0.41(+2.63%)
Jan 23, 2012 15.85 15.87 15.53 15.68 4,172,036 +0.08(+0.52%)
Jan 20, 2012 15.61 15.64 15.40 15.60 3,619,412 -0.02(-0.15%)
Jan 19, 2012 15.47 15.69 15.35 15.63 3,128,616 +0.18(+1.15%)
Jan 18, 2012 15.15 15.56 15.07 15.45 3,729,351 +0.23(+1.54%)
Jan 17, 2012 14.94 15.54 14.94 15.22 7,296,964 +0.68(+4.67%)
Jan 13, 2012 14.51 14.60 14.32 14.54 1,891,394 -0.04(-0.28%)
Jan 12, 2012 14.29 14.63 14.16 14.58 2,831,436 +0.34(+2.39%)
Jan 11, 2012 14.10 14.25 14.05 14.24 2,253,113 +0.11(+0.74%)
Jan 10, 2012 14.31 14.44 14.10 14.13 3,392,267 -0.03(-0.23%)
Jan 09, 2012 14.18 14.21 14.13 14.16 2,924,809 -0.02(-0.11%)
Jan 06, 2012 14.01 14.25 14.01 14.18 2,634,975 +0.12(+0.86%)
Jan 05, 2012 14.06 14.12 13.95 14.06 2,570,230 -0.10(-0.69%)
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.