Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.45 16.49 16.36 16.43 401,018 -0.01(-0.04%)
Apr 27, 2012 16.46 16.47 16.34 16.44 468,866 +0.05(+0.30%)
Apr 26, 2012 16.30 16.39 16.21 16.39 510,534 +0.09(+0.53%)
Apr 25, 2012 16.33 16.36 16.25 16.30 537,447 +0.11(+0.65%)
Apr 24, 2012 16.03 16.20 16.01 16.20 401,354 +0.22(+1.40%)
Apr 23, 2012 15.95 16.01 15.88 15.97 375,989 -0.16(-0.96%)
Apr 20, 2012 16.11 16.18 16.02 16.13 471,302 +0.23(+1.45%)
Apr 19, 2012 15.99 16.03 15.84 15.90 278,536 -0.12(-0.74%)
Apr 18, 2012 16.03 16.15 15.96 16.02 226,666 -0.09(-0.54%)
Apr 17, 2012 15.95 16.16 15.84 16.10 378,383 +0.17(+1.09%)
Apr 16, 2012 15.83 15.97 15.78 15.93 348,472 +0.17(+1.10%)
Apr 13, 2012 15.76 16.01 15.72 15.75 419,049 -0.02(-0.12%)
Apr 12, 2012 15.62 15.86 15.61 15.77 404,222 +0.09(+0.55%)
Apr 11, 2012 15.66 15.69 15.58 15.69 505,127 +0.12(+0.80%)
Apr 10, 2012 15.73 15.73 15.51 15.56 717,360 -0.17(-1.07%)
Apr 09, 2012 15.66 15.77 15.66 15.73 362,212 -0.09(-0.59%)
Apr 05, 2012 15.95 15.95 15.74 15.82 214,357 -0.15(-0.93%)
Apr 04, 2012 15.99 16.04 15.93 15.97 415,525 -0.08(-0.50%)
Apr 03, 2012 16.16 16.26 15.96 16.05 632,776 -0.09(-0.54%)
Apr 02, 2012 15.91 16.24 15.85 16.14 585,954 +0.24(+1.52%)
Mar 30, 2012 15.93 15.97 15.87 15.90 616,383 +0.01(+0.04%)
Mar 29, 2012 15.78 15.92 15.67 15.89 319,957 +0.06(+0.35%)
Mar 28, 2012 15.84 15.88 15.75 15.84 590,899 +0.02(+0.16%)
Mar 27, 2012 15.79 15.87 15.70 15.81 320,425 +0.06(+0.39%)
Mar 26, 2012 15.62 15.78 15.62 15.75 437,631 +0.22(+1.40%)
Mar 23, 2012 15.49 15.57 15.46 15.53 331,383 +0.02(+0.16%)
Mar 22, 2012 15.44 15.53 15.42 15.51 248,371 -0.02(-0.12%)
Mar 21, 2012 15.53 15.56 15.44 15.52 258,439 +0.02(+0.12%)
Mar 20, 2012 15.44 15.58 15.43 15.51 323,167 -0.03(-0.20%)
Mar 19, 2012 15.51 15.66 15.47 15.54 313,469 +0.02(+0.16%)
Mar 16, 2012 15.64 15.64 15.51 15.51 608,050 -0.11(-0.68%)
Mar 15, 2012 15.70 15.73 15.51 15.62 489,682 -0.07(-0.48%)
Mar 14, 2012 15.95 16.00 15.69 15.69 420,015 -0.24(-1.52%)
Mar 13, 2012 15.94 15.97 15.85 15.93 722,068 +0.09(+0.59%)
Mar 12, 2012 15.95 16.05 15.81 15.84 844,519 -0.10(-0.62%)
Mar 09, 2012 15.71 15.96 15.63 15.94 696,805 +0.25(+1.58%)
Mar 08, 2012 15.59 15.70 15.51 15.69 596,971 +0.15(+0.96%)
Mar 07, 2012 15.44 15.54 15.28 15.54 582,288 +0.13(+0.85%)
Mar 06, 2012 15.33 15.43 15.28 15.41 638,435 -0.02(-0.12%)
Mar 05, 2012 15.36 15.43 15.22 15.43 417,266 +0.07(+0.45%)
Mar 02, 2012 15.39 15.42 15.29 15.36 683,590 -0.01(-0.08%)
Mar 01, 2012 15.43 15.44 15.32 15.38 750,197 +0.02(+0.16%)
Feb 29, 2012 15.39 15.41 15.21 15.35 638,409 +0.01(+0.04%)
Feb 28, 2012 15.46 15.49 15.23 15.34 427,020 -0.10(-0.64%)
Feb 27, 2012 15.54 15.56 15.40 15.44 422,126 -0.19(-1.19%)
Feb 24, 2012 15.69 15.74 15.61 15.63 233,087 -0.06(-0.36%)
Feb 23, 2012 15.62 15.73 15.55 15.69 614,520 +0.11(+0.68%)
Feb 22, 2012 15.69 15.70 15.50 15.58 418,051 -0.06(-0.40%)
Feb 21, 2012 15.82 15.85 15.58 15.64 614,059 -0.08(-0.51%)
Feb 17, 2012 15.69 15.77 15.67 15.72 469,222 +0.01(+0.08%)
Feb 16, 2012 15.66 15.85 15.66 15.71 421,547 +0.07(+0.47%)
Feb 15, 2012 15.82 15.96 15.56 15.64 490,013 -0.17(-1.09%)
Feb 14, 2012 15.90 15.95 15.74 15.81 598,096 -0.17(-1.08%)
Feb 13, 2012 15.91 15.99 15.80 15.98 415,300 +0.17(+1.09%)
Feb 10, 2012 15.78 15.94 15.78 15.81 288,793 -0.07(-0.43%)
Feb 09, 2012 15.95 15.97 15.83 15.88 207,948 -0.06(-0.39%)
Feb 08, 2012 15.91 15.94 15.77 15.94 472,020 +0.06(+0.39%)
Feb 07, 2012 15.82 15.94 15.78 15.88 480,000 -0.02(-0.12%)
Feb 06, 2012 15.80 15.94 15.78 15.89 323,443 +0.04(+0.27%)
Feb 03, 2012 16.03 16.03 15.82 15.85 572,578 -0.02(-0.12%)
Feb 02, 2012 15.88 15.93 15.80 15.87 540,114 +0.01(+0.04%)
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.