Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.93 15.94 15.70 15.71 1,840,801 -0.12(-0.77%)
Mar 29, 2012 15.77 15.89 15.72 15.83 1,586,029 -0.03(-0.20%)
Mar 28, 2012 16.01 16.06 15.71 15.86 1,642,936 -0.18(-1.12%)
Mar 27, 2012 15.99 16.12 15.90 16.04 2,438,406 +0.09(+0.56%)
Mar 26, 2012 16.04 16.16 15.92 15.95 2,838,289 +0.04(+0.26%)
Mar 23, 2012 15.96 15.98 15.78 15.91 1,984,544 -0.08(-0.51%)
Mar 22, 2012 16.07 16.19 15.86 15.99 2,109,469 -0.20(-1.26%)
Mar 21, 2012 16.18 16.25 16.03 16.20 2,538,585 +0.01(+0.05%)
Mar 20, 2012 16.28 16.37 16.15 16.19 1,871,408 -0.21(-1.29%)
Mar 19, 2012 16.51 16.57 16.36 16.40 5,422,674 -0.13(-0.79%)
Mar 16, 2012 16.36 16.64 16.34 16.53 4,780,630 +0.20(+1.25%)
Mar 15, 2012 16.17 16.35 16.01 16.33 3,934,494 +0.15(+0.96%)
Mar 14, 2012 16.03 16.26 15.95 16.17 2,807,005 +0.11(+0.71%)
Mar 13, 2012 15.70 16.12 15.68 16.06 2,289,515 +0.41(+2.65%)
Mar 12, 2012 15.86 15.86 15.49 15.64 2,946,831 -0.22(-1.38%)
Mar 09, 2012 15.83 16.04 15.79 15.86 2,102,426 +0.03(+0.21%)
Mar 08, 2012 16.02 16.12 15.80 15.83 3,444,632 -0.09(-0.56%)
Mar 07, 2012 15.99 16.08 15.87 15.92 2,883,123 -0.02(-0.15%)
Mar 06, 2012 15.77 15.97 15.61 15.94 5,131,217 -0.02(-0.10%)
Mar 05, 2012 15.96 16.04 15.76 15.96 5,089,355 -0.13(-0.81%)
Mar 02, 2012 16.01 16.15 15.87 16.09 2,799,170 +0.05(+0.30%)
Mar 01, 2012 15.99 16.20 15.88 16.04 2,938,679 +0.07(+0.46%)
Feb 29, 2012 16.11 16.16 15.78 15.97 3,658,773 -0.15(-0.91%)
Feb 28, 2012 16.10 16.17 15.99 16.12 2,712,756 -0.01(-0.05%)
Feb 27, 2012 15.87 16.24 15.62 16.12 3,922,713 +0.10(+0.61%)
Feb 24, 2012 16.18 16.24 15.97 16.03 2,978,392 -0.08(-0.50%)
Feb 23, 2012 16.04 16.27 15.86 16.11 4,002,802 +0.02(+0.15%)
Feb 22, 2012 16.64 16.64 16.07 16.08 5,040,993 -0.59(-3.54%)
Feb 21, 2012 17.17 17.17 16.55 16.67 4,885,466 -0.33(-1.95%)
Feb 17, 2012 16.75 17.04 16.70 17.00 7,116,860 +0.36(+2.19%)
Feb 16, 2012 15.99 16.77 15.95 16.64 7,031,873 +0.67(+4.20%)
Feb 15, 2012 15.65 16.00 15.59 15.97 6,277,487 +0.36(+2.33%)
Feb 14, 2012 15.82 15.85 15.42 15.61 4,135,124 -0.27(-1.68%)
Feb 13, 2012 16.39 16.46 15.80 15.87 5,198,381 -0.36(-2.19%)
Feb 10, 2012 16.97 17.06 16.01 16.23 6,876,061 -0.55(-3.28%)
Feb 09, 2012 16.78 17.38 16.46 16.78 4,825,164 +0.25(+1.52%)
Feb 08, 2012 16.51 16.58 16.37 16.53 2,320,631 -0.02(-0.10%)
Feb 07, 2012 16.59 16.69 16.44 16.54 1,578,336 -0.08(-0.49%)
Feb 06, 2012 16.58 16.68 16.37 16.62 1,967,554 -0.11(-0.68%)
Feb 03, 2012 16.42 16.79 16.41 16.74 2,691,888 +0.56(+3.45%)
Feb 02, 2012 16.42 16.42 16.11 16.18 1,693,012 -0.20(-1.23%)
Feb 01, 2012 16.20 16.50 16.20 16.38 1,948,198 +0.27(+1.71%)
Jan 31, 2012 15.95 16.22 15.81 16.11 4,300,292 +0.29(+1.84%)
Jan 30, 2012 15.90 15.91 15.70 15.82 2,149,625 -0.27(-1.66%)
Jan 27, 2012 16.16 16.29 15.98 16.08 2,137,465 -0.10(-0.65%)
Jan 26, 2012 16.29 16.41 16.10 16.19 3,118,378 -0.07(-0.45%)
Jan 25, 2012 16.03 16.28 15.77 16.26 3,641,268 +0.17(+1.05%)
Jan 24, 2012 15.64 16.12 15.59 16.09 5,129,102 +0.41(+2.63%)
Jan 23, 2012 15.84 15.87 15.53 15.68 4,173,561 +0.08(+0.52%)
Jan 20, 2012 15.61 15.63 15.40 15.60 3,620,735 -0.02(-0.15%)
Jan 19, 2012 15.46 15.69 15.35 15.62 3,129,760 +0.18(+1.15%)
Jan 18, 2012 15.15 15.56 15.06 15.44 3,730,714 +0.23(+1.54%)
Jan 17, 2012 14.94 15.54 14.94 15.21 7,299,632 +0.68(+4.67%)
Jan 13, 2012 14.51 14.60 14.31 14.53 1,892,085 -0.04(-0.28%)
Jan 12, 2012 14.29 14.63 14.16 14.57 2,832,471 +0.34(+2.38%)
Jan 11, 2012 14.10 14.24 14.05 14.23 2,253,936 +0.11(+0.74%)
Jan 10, 2012 14.31 14.43 14.10 14.13 3,393,507 -0.03(-0.23%)
Jan 09, 2012 14.18 14.20 14.13 14.16 2,925,879 -0.02(-0.11%)
Jan 06, 2012 14.01 14.24 14.01 14.18 2,635,938 +0.12(+0.86%)
Jan 05, 2012 14.05 14.12 13.95 14.05 2,571,170 -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.