Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.41 19.48 19.39 19.48 4,295,678 +0.03(+0.14%)
Apr 27, 2012 19.68 19.84 19.42 19.45 4,232,762 -0.21(-1.05%)
Apr 26, 2012 19.68 19.71 19.57 19.66 5,274,548 -0.04(-0.18%)
Apr 25, 2012 19.52 19.77 19.39 19.70 4,918,666 +0.18(+0.92%)
Apr 24, 2012 19.54 19.75 19.42 19.52 3,672,672 -0.05(-0.23%)
Apr 23, 2012 19.63 19.70 19.34 19.56 4,751,511 -0.28(-1.41%)
Apr 20, 2012 20.05 20.05 19.79 19.84 7,799,388 -0.17(-0.86%)
Apr 19, 2012 19.82 20.22 19.76 20.01 10,831,354 +0.31(+1.56%)
Apr 18, 2012 20.33 20.47 19.67 19.70 8,794,966 -0.63(-3.10%)
Apr 17, 2012 20.82 20.96 20.30 20.34 8,556,448 -0.43(-2.08%)
Apr 16, 2012 20.90 21.02 20.72 20.77 16,134,094 -0.44(-2.08%)
Apr 13, 2012 20.78 21.26 20.62 21.21 6,839,637 +0.41(+1.95%)
Apr 12, 2012 20.47 20.84 20.41 20.80 5,540,492 +0.32(+1.59%)
Apr 11, 2012 20.76 20.95 20.19 20.48 10,130,016 +0.44(+2.21%)
Apr 10, 2012 20.45 20.64 20.01 20.04 10,817,376 -0.42(-2.07%)
Apr 09, 2012 20.34 20.65 20.20 20.46 10,474,968 -0.66(-3.12%)
Apr 05, 2012 20.42 21.19 20.42 21.12 19,891,080 +0.60(+2.95%)
Apr 04, 2012 19.98 20.74 19.89 20.52 15,817,311 +0.51(+2.52%)
Apr 03, 2012 20.59 20.96 19.93 20.01 18,472,970 -0.46(-2.25%)
Apr 02, 2012 20.89 21.08 19.67 20.47 72,388,112 +3.01(+17.25%)
Mar 30, 2012 17.40 17.51 17.26 17.46 3,363,574 +0.16(+0.94%)
Mar 29, 2012 17.25 17.35 17.14 17.30 3,788,681 -0.08(-0.47%)
Mar 28, 2012 17.48 17.48 17.29 17.38 3,484,739 -0.12(-0.67%)
Mar 27, 2012 17.32 17.50 17.21 17.50 3,822,397 +0.21(+1.20%)
Mar 26, 2012 17.34 17.44 17.13 17.29 3,345,271 +0.07(+0.42%)
Mar 23, 2012 17.00 17.28 16.89 17.22 3,435,649 +0.23(+1.33%)
Mar 22, 2012 16.79 16.99 16.71 16.99 5,087,937 +0.13(+0.75%)
Mar 21, 2012 17.04 17.04 16.75 16.86 3,888,977 -0.14(-0.85%)
Mar 20, 2012 17.04 17.08 16.85 17.01 3,672,678 -0.09(-0.53%)
Mar 19, 2012 16.99 17.17 16.96 17.10 3,427,451 +0.01(+0.05%)
Mar 16, 2012 17.16 17.16 16.94 17.09 5,359,437 -0.08(-0.47%)
Mar 15, 2012 16.97 17.18 16.94 17.17 2,824,707 +0.20(+1.17%)
Mar 14, 2012 16.95 17.08 16.92 16.97 2,359,181 +0.03(+0.16%)
Mar 13, 2012 16.73 16.98 16.67 16.94 2,876,729 +0.41(+2.45%)
Mar 12, 2012 16.72 16.85 16.49 16.54 2,562,469 -0.21(-1.24%)
Mar 09, 2012 16.45 16.86 16.35 16.75 4,976,172 +0.29(+1.75%)
Mar 08, 2012 16.41 16.56 16.37 16.46 2,672,261 +0.13(+0.77%)
Mar 07, 2012 16.39 16.49 16.33 16.33 3,465,441 -0.06(-0.38%)
Mar 06, 2012 16.72 16.76 16.31 16.39 5,745,083 -0.40(-2.36%)
Mar 05, 2012 16.77 16.90 16.73 16.79 3,288,934 -0.03(-0.16%)
Mar 02, 2012 16.98 16.99 16.81 16.82 2,717,845 -0.14(-0.85%)
Mar 01, 2012 16.88 17.01 16.85 16.96 3,480,961 +0.11(+0.64%)
Feb 29, 2012 16.99 17.12 16.81 16.85 4,496,873 -0.08(-0.48%)
Feb 28, 2012 16.94 16.97 16.71 16.94 5,594,965 -0.01(-0.05%)
Feb 27, 2012 16.95 17.07 16.86 16.94 2,614,199 -0.12(-0.69%)
Feb 24, 2012 17.26 17.28 17.02 17.06 13,285,848 -0.18(-1.05%)
Feb 23, 2012 17.22 17.36 17.22 17.24 4,095,279 -0.04(-0.21%)
Feb 22, 2012 16.98 17.34 16.98 17.28 6,092,633 +0.21(+1.21%)
Feb 21, 2012 17.19 17.19 17.02 17.07 6,862,077 -0.03(-0.16%)
Feb 17, 2012 17.64 17.66 16.93 17.10 11,091,679 -0.39(-2.24%)
Feb 16, 2012 16.63 17.50 16.63 17.49 12,837,834 +0.90(+5.42%)
Feb 15, 2012 16.06 16.63 15.91 16.59 15,731,197 +0.73(+4.61%)
Feb 14, 2012 15.11 16.47 15.03 15.86 25,136,180 +0.24(+1.54%)
Feb 13, 2012 16.08 16.17 15.56 15.62 21,594,518 -0.30(-1.90%)
Feb 10, 2012 16.10 16.17 15.89 15.92 12,630,118 -0.25(-1.54%)
Feb 09, 2012 16.15 16.25 16.01 16.17 12,023,805 +0.04(+0.22%)
Feb 08, 2012 16.25 16.40 16.10 16.14 6,668,596 -0.08(-0.49%)
Feb 07, 2012 16.39 16.40 16.18 16.22 5,582,698 -0.23(-1.41%)
Feb 06, 2012 16.44 16.53 16.40 16.45 5,157,310 -0.05(-0.32%)
Feb 03, 2012 16.50 16.72 16.48 16.50 4,715,931 +0.07(+0.43%)
Feb 02, 2012 16.29 16.44 16.20 16.43 4,955,398 +0.18(+1.10%)
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.