Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.96 20.31 19.83 20.20 1,935,535 +0.27(+1.35%)
Apr 27, 2012 20.28 20.42 19.81 19.93 2,029,692 -0.33(-1.63%)
Apr 26, 2012 21.45 21.56 19.62 20.26 8,601,479 -1.78(-8.08%)
Apr 25, 2012 21.93 22.29 21.47 22.04 3,343,659 +0.55(+2.56%)
Apr 24, 2012 22.19 22.32 21.47 21.49 2,489,343 -0.84(-3.76%)
Apr 23, 2012 21.67 22.46 21.37 22.33 2,672,002 +0.33(+1.50%)
Apr 20, 2012 22.35 22.59 21.96 22.00 1,923,880 -0.07(-0.32%)
Apr 19, 2012 22.05 22.45 21.85 22.07 2,156,748 +0.03(+0.14%)
Apr 18, 2012 21.90 22.09 21.70 22.04 1,957,978 +0.00(+0.00%)
Apr 17, 2012 21.30 22.33 21.29 22.04 2,206,754 +1.05(+5.00%)
Apr 16, 2012 21.48 21.69 20.98 20.99 1,941,240 -0.39(-1.82%)
Apr 13, 2012 20.67 21.60 20.56 21.38 1,843,313 +0.61(+2.94%)
Apr 12, 2012 20.32 20.89 20.27 20.77 1,584,750 +0.77(+3.85%)
Apr 11, 2012 19.61 20.25 19.56 20.00 1,281,628 +0.64(+3.31%)
Apr 10, 2012 20.44 20.44 19.22 19.36 1,888,203 -1.03(-5.05%)
Apr 09, 2012 20.23 20.41 19.91 20.39 1,102,150 -0.13(-0.63%)
Apr 05, 2012 20.52 21.10 20.49 20.52 1,213,250 -0.12(-0.58%)
Apr 04, 2012 20.91 21.01 20.35 20.64 1,087,507 -0.52(-2.46%)
Apr 03, 2012 21.18 21.49 20.96 21.16 997,232 +0.01(+0.05%)
Apr 02, 2012 20.78 21.27 20.72 21.15 1,695,468 +0.23(+1.10%)
Mar 30, 2012 20.87 21.32 20.67 20.92 1,168,958 +0.31(+1.50%)
Mar 29, 2012 20.75 20.83 20.37 20.61 1,079,388 -0.28(-1.34%)
Mar 28, 2012 21.23 21.37 20.70 20.89 1,494,068 -0.38(-1.79%)
Mar 27, 2012 22.11 22.40 21.22 21.27 3,122,201 +0.03(+0.14%)
Mar 26, 2012 20.48 21.35 20.35 21.24 2,146,468 +0.91(+4.48%)
Mar 23, 2012 20.85 20.93 20.08 20.33 1,603,948 -0.40(-1.93%)
Mar 22, 2012 20.08 21.12 19.99 20.73 3,464,977 +0.56(+2.78%)
Mar 21, 2012 19.51 20.60 19.39 20.17 3,584,023 +0.68(+3.49%)
Mar 20, 2012 19.12 19.64 19.02 19.49 1,847,162 +0.16(+0.83%)
Mar 19, 2012 18.97 19.54 18.96 19.33 779,571 +0.26(+1.36%)
Mar 16, 2012 19.60 19.66 19.02 19.07 1,233,430 -0.56(-2.85%)
Mar 15, 2012 19.51 19.73 19.25 19.63 906,523 +0.17(+0.87%)
Mar 14, 2012 19.56 19.75 19.41 19.46 1,126,196 -0.02(-0.10%)
Mar 13, 2012 19.13 19.60 19.08 19.48 2,136,613 +0.54(+2.85%)
Mar 12, 2012 19.13 19.19 18.60 18.94 1,832,800 +0.28(+1.50%)
Mar 09, 2012 18.48 19.01 18.17 18.66 4,254,030 +0.27(+1.47%)
Mar 08, 2012 19.17 19.31 18.24 18.39 3,707,157 -0.64(-3.36%)
Mar 07, 2012 19.10 19.28 18.97 19.03 1,313,925 +0.00(+0.00%)
Mar 06, 2012 19.19 19.36 18.95 19.03 1,619,203 -0.60(-3.06%)
Mar 05, 2012 19.96 20.31 19.63 19.63 1,795,795 -0.42(-2.09%)
Mar 02, 2012 20.45 20.72 20.01 20.05 1,529,275 -0.31(-1.52%)
Mar 01, 2012 19.74 20.59 19.73 20.36 2,024,881 +0.72(+3.67%)
Feb 29, 2012 19.70 19.99 19.57 19.64 1,796,719 -0.06(-0.30%)
Feb 28, 2012 19.47 19.77 19.30 19.70 1,913,468 +0.27(+1.39%)
Feb 27, 2012 19.20 20.00 19.20 19.43 3,005,072 +0.02(+0.10%)
Feb 24, 2012 18.61 19.41 18.30 19.41 7,480,519 -1.01(-4.95%)
Feb 23, 2012 20.30 20.70 20.21 20.42 3,873,100 +0.23(+1.14%)
Feb 22, 2012 20.10 20.47 19.94 20.19 1,567,835 +0.19(+0.95%)
Feb 21, 2012 20.82 21.00 19.89 20.00 2,445,264 -0.71(-3.43%)
Feb 17, 2012 21.48 21.52 20.55 20.71 2,712,674 -0.61(-2.86%)
Feb 16, 2012 20.63 21.54 20.61 21.32 2,126,997 +0.65(+3.14%)
Feb 15, 2012 20.26 21.00 20.26 20.67 2,898,270 +0.47(+2.33%)
Feb 14, 2012 19.95 20.21 19.78 20.20 1,986,864 +0.20(+1.00%)
Feb 13, 2012 20.25 20.25 19.84 20.00 1,468,953 +0.02(+0.10%)
Feb 10, 2012 20.13 20.37 19.77 19.98 1,765,214 -0.46(-2.25%)
Feb 09, 2012 21.18 21.34 20.41 20.44 1,951,346 -0.05(-0.24%)
Feb 08, 2012 20.40 20.89 20.14 20.49 1,425,656 +0.15(+0.74%)
Feb 07, 2012 20.25 20.43 20.04 20.34 1,512,746 +0.04(+0.20%)
Feb 06, 2012 20.01 20.48 20.00 20.30 1,496,873 -0.12(-0.59%)
Feb 03, 2012 20.19 20.60 20.03 20.42 1,700,804 +0.63(+3.18%)
Feb 02, 2012 19.90 20.06 19.58 19.79 1,734,194 +0.01(+0.05%)
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.