Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.78 19.82 19.52 19.59 61,750,568 -0.03(-0.16%)
Mar 29, 2012 19.33 19.63 19.28 19.62 56,858,660 +0.25(+1.29%)
Mar 28, 2012 19.60 19.68 19.37 19.37 50,450,812 -0.27(-1.38%)
Mar 27, 2012 19.68 19.70 19.56 19.64 34,969,856 +0.00(+0.00%)
Mar 26, 2012 19.52 19.69 19.48 19.64 47,075,576 +0.22(+1.13%)
Mar 23, 2012 19.47 19.50 19.29 19.42 35,739,628 -0.01(-0.07%)
Mar 22, 2012 19.32 19.47 19.24 19.44 33,577,492 +0.08(+0.43%)
Mar 21, 2012 19.36 19.43 19.30 19.35 31,880,884 +0.02(+0.09%)
Mar 20, 2012 19.27 19.44 19.20 19.33 32,553,250 +0.01(+0.04%)
Mar 19, 2012 19.27 19.44 19.19 19.33 38,661,268 +0.01(+0.04%)
Mar 16, 2012 19.38 19.48 19.30 19.32 78,468,136 -0.01(-0.07%)
Mar 15, 2012 19.16 19.40 19.11 19.33 49,073,756 +0.20(+1.06%)
Mar 14, 2012 19.13 19.44 19.05 19.13 67,075,304 -0.02(-0.11%)
Mar 13, 2012 18.90 19.16 18.90 19.15 48,491,808 +0.35(+1.87%)
Mar 12, 2012 18.81 18.87 18.75 18.80 34,455,576 -0.06(-0.31%)
Mar 09, 2012 18.77 18.93 18.72 18.86 42,205,720 +0.16(+0.86%)
Mar 08, 2012 18.81 18.84 18.64 18.70 53,479,432 -0.05(-0.26%)
Mar 07, 2012 18.52 18.81 18.48 18.75 46,962,396 +0.21(+1.15%)
Mar 06, 2012 18.29 18.55 18.25 18.54 53,365,340 +0.05(+0.24%)
Mar 05, 2012 18.75 18.75 18.37 18.49 46,404,204 -0.26(-1.39%)
Mar 02, 2012 18.74 18.83 18.65 18.75 42,532,112 +0.04(+0.20%)
Mar 01, 2012 18.85 18.91 18.61 18.71 56,567,048 -0.01(-0.07%)
Feb 29, 2012 18.99 19.02 18.70 18.73 60,072,332 -0.25(-1.32%)
Feb 28, 2012 18.76 19.02 18.69 18.98 47,098,468 +0.24(+1.30%)
Feb 27, 2012 18.48 18.95 18.43 18.74 66,053,332 +0.13(+0.71%)
Feb 24, 2012 18.62 18.67 18.43 18.60 56,421,288 +0.03(+0.15%)
Feb 23, 2012 18.51 18.71 18.36 18.58 48,510,016 -0.05(-0.26%)
Feb 22, 2012 18.86 19.06 18.47 18.62 74,594,040 -0.30(-1.58%)
Feb 21, 2012 19.05 19.07 18.82 18.92 50,102,064 -0.15(-0.77%)
Feb 17, 2012 18.71 19.16 18.69 19.07 106,572,784 +0.38(+2.03%)
Feb 16, 2012 18.39 18.78 18.36 18.69 60,919,964 +0.17(+0.92%)
Feb 15, 2012 18.73 18.73 18.46 18.52 51,401,984 -0.14(-0.75%)
Feb 14, 2012 18.51 18.66 18.46 18.66 36,467,976 +0.06(+0.30%)
Feb 13, 2012 18.69 18.70 18.48 18.60 35,481,480 +0.00(+0.02%)
Feb 10, 2012 18.63 18.67 18.43 18.60 48,259,040 -0.12(-0.61%)
Feb 09, 2012 18.75 18.81 18.66 18.71 51,316,064 +0.01(+0.04%)
Feb 08, 2012 18.58 18.81 18.54 18.71 53,188,176 +0.15(+0.79%)
Feb 07, 2012 18.55 18.63 18.41 18.56 47,507,740 -0.06(-0.30%)
Feb 06, 2012 18.50 18.62 18.37 18.62 52,776,644 -0.01(-0.08%)
Feb 03, 2012 18.58 18.78 18.52 18.63 60,558,948 +0.32(+1.75%)
Feb 02, 2012 18.38 18.48 18.29 18.31 50,302,228 -0.04(-0.23%)
Feb 01, 2012 18.48 18.55 18.32 18.35 67,026,536 +0.09(+0.49%)
Jan 31, 2012 18.52 18.52 18.17 18.26 65,566,936 -0.22(-1.20%)
Jan 30, 2012 18.32 18.52 18.16 18.48 87,735,776 +0.01(+0.04%)
Jan 27, 2012 18.43 18.55 18.38 18.48 73,189,128 -0.01(-0.08%)
Jan 26, 2012 18.63 18.66 18.39 18.49 89,208,632 -0.10(-0.56%)
Jan 25, 2012 18.55 18.63 18.32 18.59 79,201,856 +0.00(+0.02%)
Jan 24, 2012 18.46 18.65 18.39 18.59 81,313,128 +0.13(+0.69%)
Jan 23, 2012 18.21 18.59 18.21 18.46 100,782,720 +0.23(+1.25%)
Jan 20, 2012 17.88 18.30 17.63 18.23 146,526,496 +0.52(+2.93%)
Jan 19, 2012 17.64 17.75 17.54 17.72 93,904,656 +0.17(+0.95%)
Jan 18, 2012 17.37 17.61 17.29 17.55 90,689,552 +0.24(+1.40%)
Jan 17, 2012 17.40 17.56 17.26 17.31 87,430,464 -0.07(-0.40%)
Jan 13, 2012 17.76 17.78 17.35 17.38 91,602,152 -0.42(-2.37%)
Jan 12, 2012 17.87 17.90 17.65 17.80 64,263,684 -0.03(-0.19%)
Jan 11, 2012 17.58 17.90 17.52 17.83 82,708,576 +0.15(+0.82%)
Jan 10, 2012 17.77 17.92 17.63 17.69 59,382,052 +0.09(+0.49%)
Jan 09, 2012 17.56 17.67 17.43 17.60 68,664,504 +0.15(+0.85%)
Jan 06, 2012 17.43 17.56 17.29 17.45 52,581,112 -0.10(-0.59%)
Jan 05, 2012 17.32 17.59 17.27 17.56 71,598,760 +0.20(+1.15%)
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.