Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.65 13.84 13.63 13.77 55,921,560 +0.14(+1.00%)
Mar 29, 2012 13.53 13.65 13.48 13.63 54,864,448 +0.01(+0.04%)
Mar 28, 2012 13.72 13.73 13.50 13.62 54,234,032 -0.05(-0.40%)
Mar 27, 2012 13.55 13.86 13.53 13.68 100,763,688 +0.21(+1.53%)
Mar 26, 2012 13.34 13.53 13.34 13.47 54,842,368 +0.21(+1.56%)
Mar 23, 2012 13.24 13.36 13.20 13.27 38,263,244 +0.05(+0.41%)
Mar 22, 2012 13.21 13.29 13.19 13.21 34,706,548 -0.02(-0.18%)
Mar 21, 2012 13.27 13.36 13.23 13.23 43,863,192 -0.02(-0.14%)
Mar 20, 2012 13.23 13.37 13.23 13.25 39,746,424 -0.05(-0.37%)
Mar 19, 2012 13.28 13.35 13.27 13.30 36,677,632 -0.04(-0.27%)
Mar 16, 2012 13.34 13.44 13.30 13.34 108,118,432 +0.02(+0.14%)
Mar 15, 2012 13.34 13.37 13.26 13.32 50,838,576 -0.01(-0.09%)
Mar 14, 2012 13.36 13.44 13.30 13.33 60,386,456 -0.05(-0.36%)
Mar 13, 2012 13.16 13.40 13.14 13.38 73,514,976 +0.29(+2.18%)
Mar 12, 2012 13.05 13.16 13.02 13.10 59,219,780 +0.04(+0.28%)
Mar 09, 2012 13.05 13.22 13.03 13.06 64,776,812 +0.02(+0.12%)
Mar 08, 2012 13.08 13.11 13.02 13.04 60,702,820 +0.05(+0.40%)
Mar 07, 2012 12.98 13.13 12.92 12.99 54,006,276 +0.06(+0.49%)
Mar 06, 2012 13.02 13.10 12.88 12.93 60,043,592 -0.14(-1.09%)
Mar 05, 2012 12.99 13.12 12.99 13.07 43,869,068 +0.05(+0.42%)
Mar 02, 2012 13.02 13.07 12.96 13.02 40,654,996 -0.05(-0.37%)
Mar 01, 2012 12.81 13.16 12.80 13.06 78,207,168 +0.22(+1.73%)
Feb 29, 2012 12.88 12.98 12.80 12.84 59,655,532 -0.06(-0.45%)
Feb 28, 2012 12.84 12.94 12.79 12.90 46,878,128 -0.02(-0.19%)
Feb 27, 2012 12.62 12.99 12.61 12.92 58,905,716 +0.05(+0.38%)
Feb 24, 2012 12.85 12.97 12.80 12.88 54,122,152 +0.09(+0.71%)
Feb 23, 2012 12.93 13.00 12.78 12.79 64,000,656 -0.20(-1.54%)
Feb 22, 2012 12.86 13.03 12.83 12.99 47,150,596 +0.09(+0.66%)
Feb 21, 2012 12.92 12.96 12.84 12.90 38,319,896 +0.02(+0.14%)
Feb 17, 2012 13.06 13.06 12.83 12.88 56,975,348 -0.09(-0.66%)
Feb 16, 2012 12.87 13.00 12.80 12.97 39,785,324 +0.13(+1.04%)
Feb 15, 2012 12.96 12.99 12.80 12.83 48,715,820 -0.13(-1.03%)
Feb 14, 2012 12.95 13.02 12.87 12.97 41,554,720 +0.02(+0.14%)
Feb 13, 2012 12.90 13.03 12.85 12.95 48,595,104 +0.15(+1.19%)
Feb 10, 2012 12.77 12.80 12.71 12.80 44,264,804 -0.05(-0.43%)
Feb 09, 2012 12.80 12.92 12.77 12.85 47,604,188 +0.08(+0.62%)
Feb 08, 2012 12.77 12.82 12.68 12.77 56,324,432 -0.02(-0.19%)
Feb 07, 2012 12.69 12.83 12.65 12.80 61,479,512 +0.06(+0.48%)
Feb 06, 2012 12.85 12.88 12.69 12.74 52,792,888 -0.15(-1.18%)
Feb 03, 2012 12.88 12.92 12.80 12.89 67,691,088 +0.05(+0.43%)
Feb 02, 2012 12.91 12.96 12.65 12.83 94,598,912 -0.12(-0.94%)
Feb 01, 2012 12.92 13.09 12.89 12.96 73,516,240 +0.08(+0.61%)
Jan 31, 2012 13.07 13.11 12.77 12.88 92,297,952 -0.11(-0.83%)
Jan 30, 2012 12.87 12.98 12.80 12.98 120,104,144 +0.06(+0.47%)
Jan 27, 2012 13.00 13.00 12.91 12.92 220,835,712 -0.09(-0.69%)
Jan 26, 2012 13.10 13.12 12.93 13.01 225,480,384 -0.05(-0.41%)
Jan 25, 2012 12.94 13.09 12.92 13.07 57,796,172 +0.04(+0.28%)
Jan 24, 2012 13.00 13.04 12.95 13.03 42,229,404 -0.03(-0.23%)
Jan 23, 2012 13.20 13.23 13.01 13.06 56,050,708 -0.11(-0.87%)
Jan 20, 2012 13.17 13.27 13.07 13.18 66,155,960 +0.04(+0.27%)
Jan 19, 2012 13.18 13.18 12.99 13.14 58,004,660 -0.08(-0.59%)
Jan 18, 2012 13.21 13.24 13.09 13.22 57,294,592 +0.02(+0.16%)
Jan 17, 2012 13.23 13.34 13.17 13.20 59,063,596 +0.06(+0.44%)
Jan 13, 2012 13.20 13.21 13.06 13.14 48,309,528 -0.09(-0.68%)
Jan 12, 2012 13.21 13.24 13.16 13.23 45,468,972 +0.05(+0.41%)
Jan 11, 2012 13.17 13.22 13.09 13.18 47,805,636 -0.02(-0.18%)
Jan 10, 2012 13.20 13.24 13.12 13.20 46,086,840 +0.07(+0.55%)
Jan 09, 2012 12.97 13.14 12.94 13.13 65,889,856 +0.15(+1.16%)
Jan 06, 2012 13.07 13.10 12.97 12.98 49,849,348 -0.02(-0.14%)
Jan 05, 2012 13.07 13.07 12.87 13.00 83,201,496 -0.10(-0.78%)
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.