Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.85 23.15 21.81 22.36 14,622,636 +1.08(+5.08%)
Mar 29, 2012 19.61 23.75 19.55 21.28 30,756,460 +0.91(+4.47%)
Mar 28, 2012 20.95 21.16 20.08 20.37 3,877,753 -0.48(-2.30%)
Mar 27, 2012 21.03 21.15 20.24 20.85 5,472,190 -0.17(-0.81%)
Mar 26, 2012 22.05 22.45 20.89 21.02 11,286,554 -0.29(-1.36%)
Mar 23, 2012 20.79 21.59 20.68 21.31 4,134,301 +0.50(+2.40%)
Mar 22, 2012 20.92 21.05 20.50 20.81 2,349,235 -0.28(-1.33%)
Mar 21, 2012 20.81 21.68 20.79 21.09 3,756,253 +0.27(+1.30%)
Mar 20, 2012 21.05 21.12 20.43 20.82 3,873,887 -0.31(-1.47%)
Mar 19, 2012 20.24 21.68 20.13 21.13 7,232,995 +0.88(+4.35%)
Mar 16, 2012 20.22 20.53 20.01 20.25 3,292,514 +0.11(+0.55%)
Mar 15, 2012 20.07 20.75 19.87 20.14 4,222,727 +0.09(+0.45%)
Mar 14, 2012 20.10 20.90 19.80 20.05 3,366,089 -0.14(-0.69%)
Mar 13, 2012 20.69 20.69 19.39 20.19 6,090,639 -0.06(-0.30%)
Mar 12, 2012 20.43 20.88 20.11 20.25 3,421,370 -0.41(-1.98%)
Mar 09, 2012 21.43 21.45 20.37 20.66 4,446,185 -0.59(-2.78%)
Mar 08, 2012 21.50 21.65 20.90 21.25 3,824,203 -0.33(-1.53%)
Mar 07, 2012 21.74 22.00 21.21 21.58 3,435,435 +0.06(+0.28%)
Mar 06, 2012 20.33 21.63 20.07 21.52 10,198,980 -0.25(-1.15%)
Mar 05, 2012 21.33 22.25 21.30 21.77 6,206,564 +0.13(+0.60%)
Mar 02, 2012 22.16 22.64 21.55 21.64 8,146,176 -0.61(-2.74%)
Mar 01, 2012 23.00 23.25 22.00 22.25 18,844,516 -0.25(-1.11%)
Feb 29, 2012 22.54 23.48 21.76 22.50 17,418,612 +1.24(+5.84%)
Feb 28, 2012 24.30 24.50 21.08 21.26 20,254,028 -2.52(-10.60%)
Feb 27, 2012 22.93 25.14 22.91 23.78 34,900,008 +1.65(+7.46%)
Feb 24, 2012 19.14 22.19 18.76 22.13 29,144,444 +3.40(+18.15%)
Feb 23, 2012 20.70 21.44 18.54 18.73 58,717,016 +8.18(+77.54%)
Feb 21, 2012 12.01 12.09 10.31 10.55 11,750,700 -1.44(-12.01%)
Feb 17, 2012 11.68 12.22 11.24 11.99 12,579,368 +0.81(+7.25%)
Feb 16, 2012 12.22 12.95 10.12 11.18 14,804,477 -0.81(-6.76%)
Feb 15, 2012 12.11 12.25 11.88 11.99 2,604,323 -0.08(-0.66%)
Feb 14, 2012 12.43 12.45 12.05 12.07 2,004,937 -0.32(-2.58%)
Feb 13, 2012 12.50 12.68 12.08 12.39 3,079,858 +0.04(+0.36%)
Feb 10, 2012 12.74 12.75 12.33 12.35 2,254,431 -0.42(-3.33%)
Feb 09, 2012 12.87 12.93 12.71 12.77 1,560,059 -0.05(-0.39%)
Feb 08, 2012 12.87 12.92 12.51 12.82 1,909,842 +0.00(+0.00%)
Feb 07, 2012 12.70 13.18 12.70 12.82 2,294,419 +0.05(+0.39%)
Feb 06, 2012 12.45 12.78 12.35 12.77 2,206,283 +0.30(+2.41%)
Feb 03, 2012 12.54 12.63 12.36 12.47 1,314,120 +0.14(+1.14%)
Feb 02, 2012 12.04 12.49 11.96 12.33 1,998,023 +0.37(+3.09%)
Feb 01, 2012 11.96 12.10 11.82 11.96 1,896,354 +0.03(+0.25%)
Jan 31, 2012 11.99 12.07 11.73 11.93 1,099,878 +0.04(+0.34%)
Jan 30, 2012 11.92 11.96 11.66 11.89 1,373,055 -0.15(-1.25%)
Jan 27, 2012 11.88 12.18 11.81 12.04 1,329,215 +0.14(+1.18%)
Jan 26, 2012 12.32 12.34 11.80 11.90 1,758,453 -0.32(-2.62%)
Jan 25, 2012 12.02 12.28 11.77 12.22 1,389,999 +0.36(+3.04%)
Jan 24, 2012 11.95 12.00 11.70 11.86 1,191,504 -0.05(-0.42%)
Jan 23, 2012 12.10 12.16 11.81 11.91 1,444,717 -0.13(-1.08%)
Jan 20, 2012 12.27 12.35 11.99 12.04 1,940,880 -0.32(-2.59%)
Jan 19, 2012 12.37 12.49 12.30 12.36 1,815,955 +0.03(+0.24%)
Jan 18, 2012 12.19 12.42 12.05 12.33 2,066,815 +0.14(+1.15%)
Jan 17, 2012 12.50 12.60 12.08 12.19 1,932,978 -0.01(-0.08%)
Jan 13, 2012 12.28 12.40 12.01 12.20 1,389,205 -0.03(-0.25%)
Jan 12, 2012 12.08 12.84 12.06 12.23 4,367,821 +0.18(+1.49%)
Jan 11, 2012 11.92 12.12 11.80 12.05 2,144,587 +0.09(+0.75%)
Jan 10, 2012 11.72 12.00 11.72 11.96 2,844,772 +0.31(+2.66%)
Jan 09, 2012 11.65 11.90 11.35 11.65 5,194,970 +1.49(+14.67%)
Jan 06, 2012 10.05 10.32 10.03 10.16 1,515,369 +0.10(+0.99%)
Jan 05, 2012 9.900 10.10 9.770 10.06 1,093,267 +0.07(+0.70%)
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.