Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.99 14.04 13.86 13.92 123,210,504 -0.11(-0.78%)
Apr 27, 2012 14.07 14.16 13.97 14.03 143,346,256 +0.01(+0.09%)
Apr 26, 2012 13.90 14.05 13.87 14.02 182,327,184 +0.11(+0.79%)
Apr 25, 2012 13.84 13.97 13.82 13.91 50,488,008 +0.15(+1.10%)
Apr 24, 2012 13.61 13.86 13.59 13.76 58,470,448 +0.15(+1.12%)
Apr 23, 2012 13.60 13.70 13.57 13.61 40,426,616 -0.11(-0.80%)
Apr 20, 2012 13.56 13.82 13.54 13.72 62,219,604 +0.14(+1.01%)
Apr 19, 2012 13.70 13.73 13.50 13.58 51,733,756 -0.07(-0.51%)
Apr 18, 2012 13.51 13.74 13.47 13.65 51,894,240 +0.09(+0.63%)
Apr 17, 2012 13.39 13.59 13.36 13.56 47,865,880 +0.20(+1.50%)
Apr 16, 2012 13.28 13.41 13.24 13.36 62,514,680 +0.08(+0.59%)
Apr 13, 2012 13.27 13.37 13.26 13.28 60,746,028 -0.04(-0.30%)
Apr 12, 2012 13.41 13.41 13.29 13.32 66,552,592 -0.02(-0.16%)
Apr 11, 2012 13.42 13.47 13.33 13.34 61,823,112 -0.02(-0.16%)
Apr 10, 2012 13.39 13.72 13.34 13.37 79,146,472 -0.04(-0.29%)
Apr 09, 2012 13.42 13.51 13.38 13.41 37,035,812 -0.18(-1.30%)
Apr 05, 2012 13.54 13.59 13.51 13.58 36,283,604 -0.03(-0.20%)
Apr 04, 2012 13.63 13.65 13.53 13.61 49,949,832 -0.09(-0.69%)
Apr 03, 2012 13.71 13.78 13.59 13.70 61,910,348 -0.03(-0.22%)
Apr 02, 2012 13.70 13.82 13.67 13.73 57,168,236 -0.03(-0.24%)
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%)
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.