Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.90 16.94 16.82 16.86 40,295,808 +0.01(+0.06%)
Mar 29, 2012 16.76 16.84 16.61 16.84 53,182,636 -0.08(-0.48%)
Mar 28, 2012 17.02 17.04 16.84 16.93 58,155,468 -0.15(-0.88%)
Mar 27, 2012 17.16 17.24 17.05 17.08 51,700,408 -0.08(-0.47%)
Mar 26, 2012 17.06 17.18 17.05 17.16 140,014,864 +0.15(+0.86%)
Mar 23, 2012 17.09 17.12 16.94 17.01 144,096,400 -0.10(-0.60%)
Mar 22, 2012 17.16 17.20 17.03 17.11 148,704,752 -0.07(-0.41%)
Mar 21, 2012 17.19 17.25 17.18 17.18 39,067,732 +0.03(+0.16%)
Mar 20, 2012 17.05 17.18 17.01 17.16 33,601,764 +0.08(+0.44%)
Mar 19, 2012 16.98 17.13 16.92 17.08 36,586,260 +0.03(+0.19%)
Mar 16, 2012 17.11 17.11 17.01 17.05 53,115,928 -0.03(-0.16%)
Mar 15, 2012 16.95 17.08 16.92 17.08 37,062,680 +0.10(+0.60%)
Mar 14, 2012 17.05 17.16 16.96 16.97 45,405,736 -0.10(-0.57%)
Mar 13, 2012 17.01 17.08 16.97 17.07 44,032,084 +0.10(+0.60%)
Mar 12, 2012 16.84 17.01 16.83 16.97 38,114,488 +0.14(+0.83%)
Mar 09, 2012 16.73 16.83 16.73 16.83 35,578,600 +0.10(+0.58%)
Mar 08, 2012 16.77 16.81 16.67 16.73 34,732,696 +0.06(+0.39%)
Mar 07, 2012 16.56 16.71 16.56 16.67 30,650,420 +0.08(+0.50%)
Mar 06, 2012 16.62 16.71 16.55 16.58 47,149,712 -0.14(-0.85%)
Mar 05, 2012 16.65 16.79 16.60 16.73 72,767,016 +0.06(+0.39%)
Mar 02, 2012 16.55 16.73 16.52 16.66 43,620,744 +0.13(+0.78%)
Mar 01, 2012 16.48 16.55 16.27 16.53 39,957,204 +0.02(+0.13%)
Feb 29, 2012 16.46 16.54 16.45 16.51 49,156,384 +0.03(+0.20%)
Feb 28, 2012 16.41 16.51 16.39 16.48 37,608,944 +0.09(+0.56%)
Feb 27, 2012 16.36 16.42 16.35 16.39 56,753,932 +0.01(+0.07%)
Feb 24, 2012 16.42 16.46 16.35 16.37 33,860,440 -0.06(-0.39%)
Feb 23, 2012 16.31 16.45 16.31 16.44 41,630,224 +0.10(+0.59%)
Feb 22, 2012 16.33 16.39 16.30 16.34 29,148,348 -0.03(-0.20%)
Feb 21, 2012 16.25 16.41 16.23 16.37 47,039,552 +0.18(+1.10%)
Feb 17, 2012 16.27 16.27 16.19 16.20 58,032,192 -0.01(-0.03%)
Feb 16, 2012 16.14 16.29 16.11 16.20 43,628,148 +0.08(+0.50%)
Feb 15, 2012 16.18 16.23 16.07 16.12 42,666,112 -0.11(-0.67%)
Feb 14, 2012 16.26 16.27 16.11 16.23 40,073,764 +0.02(+0.10%)
Feb 13, 2012 16.15 16.26 16.14 16.21 42,694,464 +0.11(+0.67%)
Feb 10, 2012 16.09 16.18 16.03 16.11 46,329,416 -0.08(-0.50%)
Feb 09, 2012 16.22 16.22 16.13 16.19 33,487,978 -0.02(-0.10%)
Feb 08, 2012 16.21 16.27 16.20 16.20 37,270,288 -0.01(-0.07%)
Feb 07, 2012 16.11 16.27 16.08 16.21 44,802,800 +0.04(+0.23%)
Feb 06, 2012 16.10 16.18 16.02 16.18 43,666,424 +0.01(+0.07%)
Feb 03, 2012 16.18 16.23 16.12 16.16 48,723,504 +0.09(+0.54%)
Feb 02, 2012 16.12 16.14 16.04 16.08 47,614,444 +0.10(+0.64%)
Feb 01, 2012 16.14 16.15 15.96 15.98 56,726,236 +0.10(+0.65%)
Jan 31, 2012 15.94 15.94 15.77 15.87 54,423,432 +0.04(+0.24%)
Jan 30, 2012 15.72 15.86 15.66 15.84 54,500,384 +0.10(+0.62%)
Jan 27, 2012 15.92 15.94 15.73 15.74 67,370,808 -0.16(-0.98%)
Jan 26, 2012 16.14 16.18 15.86 15.89 103,762,016 -0.41(-2.52%)
Jan 25, 2012 16.22 16.32 16.03 16.30 52,132,568 +0.06(+0.40%)
Jan 24, 2012 16.30 16.30 16.15 16.24 45,099,924 -0.17(-1.02%)
Jan 23, 2012 16.47 16.49 16.33 16.41 35,548,076 -0.06(-0.36%)
Jan 20, 2012 16.42 16.47 16.38 16.47 49,008,376 +0.05(+0.30%)
Jan 19, 2012 16.36 16.43 16.35 16.42 47,290,780 +0.05(+0.30%)
Jan 18, 2012 16.36 16.38 16.27 16.37 40,790,400 +0.04(+0.26%)
Jan 17, 2012 16.35 16.45 16.28 16.33 43,541,620 +0.10(+0.60%)
Jan 13, 2012 16.22 16.25 16.09 16.23 40,942,628 -0.03(-0.17%)
Jan 12, 2012 16.23 16.33 16.20 16.26 49,101,976 +0.07(+0.43%)
Jan 11, 2012 16.05 16.21 16.05 16.19 43,913,556 +0.12(+0.77%)
Jan 10, 2012 16.08 16.15 16.05 16.06 53,851,316 +0.05(+0.34%)
Jan 09, 2012 16.09 16.11 15.92 16.01 49,636,204 -0.01(-0.07%)
Jan 06, 2012 16.23 16.24 15.98 16.02 84,456,336 -0.15(-0.93%)
Jan 05, 2012 16.22 16.22 16.05 16.17 64,781,036 -0.02(-0.10%)
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.