Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.55 17.78 17.55 17.76 49,394,416 +0.13(+0.73%)
Apr 27, 2012 17.52 17.67 17.51 17.63 41,289,564 +0.12(+0.71%)
Apr 26, 2012 17.15 17.55 17.15 17.50 64,401,568 +0.38(+2.21%)
Apr 25, 2012 17.14 17.25 17.11 17.13 52,743,388 +0.01(+0.06%)
Apr 24, 2012 16.85 17.22 16.80 17.11 96,197,712 +0.60(+3.63%)
Apr 23, 2012 16.66 16.67 16.52 16.52 50,654,752 -0.13(-0.81%)
Apr 20, 2012 16.59 16.77 16.56 16.65 40,903,316 +0.06(+0.39%)
Apr 19, 2012 16.61 16.66 16.51 16.59 31,032,960 -0.01(-0.03%)
Apr 18, 2012 16.59 16.65 16.54 16.59 23,836,018 -0.08(-0.45%)
Apr 17, 2012 16.60 16.70 16.55 16.67 40,226,072 +0.15(+0.91%)
Apr 16, 2012 16.49 16.58 16.46 16.52 27,311,018 +0.04(+0.23%)
Apr 13, 2012 16.59 16.65 16.47 16.48 46,390,036 -0.16(-0.97%)
Apr 12, 2012 16.61 16.66 16.55 16.64 36,471,312 +0.21(+1.28%)
Apr 11, 2012 16.40 16.46 16.33 16.43 40,020,496 +0.17(+1.06%)
Apr 10, 2012 16.47 16.52 16.16 16.26 64,436,496 -0.28(-1.66%)
Apr 09, 2012 16.55 16.64 16.48 16.53 35,627,492 -0.16(-0.97%)
Apr 05, 2012 16.77 16.81 16.59 16.69 39,798,180 -0.10(-0.61%)
Apr 04, 2012 16.70 16.84 16.70 16.80 50,005,180 +0.07(+0.45%)
Apr 03, 2012 16.72 16.81 16.67 16.72 41,338,508 -0.01(-0.06%)
Apr 02, 2012 16.64 16.81 16.64 16.73 40,777,408 +0.12(+0.70%)
Mar 30, 2012 16.66 16.70 16.58 16.62 40,876,616 +0.01(+0.06%)
Mar 29, 2012 16.52 16.61 16.37 16.61 53,949,192 -0.08(-0.48%)
Mar 28, 2012 16.78 16.80 16.60 16.68 58,993,704 -0.15(-0.89%)
Mar 27, 2012 16.91 17.00 16.81 16.83 52,445,600 -0.08(-0.47%)
Mar 26, 2012 16.82 16.93 16.81 16.91 142,032,992 +0.14(+0.86%)
Mar 23, 2012 16.84 16.88 16.70 16.77 146,173,360 -0.10(-0.60%)
Mar 22, 2012 16.92 16.95 16.79 16.87 150,848,144 -0.07(-0.41%)
Mar 21, 2012 16.95 17.01 16.93 16.94 39,630,844 +0.03(+0.16%)
Mar 20, 2012 16.81 16.93 16.76 16.91 34,086,088 +0.07(+0.44%)
Mar 19, 2012 16.74 16.89 16.68 16.84 37,113,600 +0.03(+0.19%)
Mar 16, 2012 16.87 16.87 16.76 16.81 53,881,524 -0.03(-0.16%)
Mar 15, 2012 16.71 16.84 16.68 16.83 37,596,888 +0.10(+0.60%)
Mar 14, 2012 16.81 16.92 16.72 16.73 46,060,200 -0.10(-0.57%)
Mar 13, 2012 16.77 16.83 16.73 16.83 44,666,748 +0.10(+0.60%)
Mar 12, 2012 16.60 16.77 16.59 16.73 38,663,860 +0.14(+0.83%)
Mar 09, 2012 16.49 16.59 16.49 16.59 36,091,416 +0.10(+0.58%)
Mar 08, 2012 16.53 16.57 16.43 16.49 35,233,324 +0.06(+0.39%)
Mar 07, 2012 16.33 16.48 16.33 16.43 31,092,206 +0.08(+0.50%)
Mar 06, 2012 16.39 16.48 16.31 16.35 47,829,312 -0.14(-0.86%)
Mar 05, 2012 16.41 16.55 16.36 16.49 73,815,856 +0.06(+0.39%)
Mar 02, 2012 16.32 16.49 16.28 16.42 44,249,476 +0.13(+0.78%)
Mar 01, 2012 16.25 16.31 16.04 16.30 40,533,132 +0.02(+0.13%)
Feb 29, 2012 16.22 16.30 16.21 16.28 49,864,908 +0.03(+0.20%)
Feb 28, 2012 16.18 16.27 16.15 16.24 38,151,028 +0.09(+0.56%)
Feb 27, 2012 16.13 16.19 16.12 16.15 57,571,964 +0.01(+0.07%)
Feb 24, 2012 16.19 16.22 16.12 16.14 34,348,492 -0.06(-0.39%)
Feb 23, 2012 16.08 16.22 16.08 16.21 42,230,268 +0.10(+0.59%)
Feb 22, 2012 16.09 16.16 16.07 16.11 29,568,482 -0.03(-0.20%)
Feb 21, 2012 16.01 16.17 16.00 16.14 47,717,564 +0.18(+1.10%)
Feb 17, 2012 16.04 16.04 15.96 15.97 58,868,648 -0.01(-0.03%)
Feb 16, 2012 15.91 16.06 15.88 15.97 44,256,988 +0.08(+0.50%)
Feb 15, 2012 15.95 16.00 15.84 15.89 43,281,088 -0.11(-0.67%)
Feb 14, 2012 16.03 16.04 15.88 16.00 40,651,372 +0.02(+0.10%)
Feb 13, 2012 15.92 16.03 15.91 15.98 43,309,848 +0.11(+0.67%)
Feb 10, 2012 15.87 15.95 15.80 15.88 46,997,192 -0.08(-0.50%)
Feb 09, 2012 15.99 15.99 15.90 15.96 33,970,664 -0.02(-0.10%)
Feb 08, 2012 15.98 16.04 15.97 15.97 37,807,488 -0.01(-0.07%)
Feb 07, 2012 15.88 16.04 15.85 15.98 45,448,572 +0.04(+0.23%)
Feb 06, 2012 15.87 15.95 15.80 15.95 44,295,816 +0.01(+0.07%)
Feb 03, 2012 15.95 16.00 15.89 15.93 49,425,792 +0.09(+0.54%)
Feb 02, 2012 15.89 15.91 15.81 15.85 48,300,744 +0.10(+0.64%)
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.