Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.80 16.02 15.61 15.67 47,813,748 -0.08(-0.51%)
Apr 27, 2012 15.86 15.88 15.54 15.75 28,035,686 +0.07(+0.44%)
Apr 26, 2012 15.35 15.75 15.28 15.68 49,021,312 +0.45(+2.99%)
Apr 25, 2012 15.13 15.44 14.97 15.22 27,508,048 +0.21(+1.42%)
Apr 24, 2012 15.10 15.27 14.92 15.01 30,210,228 -0.13(-0.88%)
Apr 23, 2012 15.04 15.24 15.00 15.14 41,739,652 -0.24(-1.59%)
Apr 20, 2012 15.50 15.62 15.38 15.39 42,976,988 -0.13(-0.81%)
Apr 19, 2012 14.94 15.98 14.91 15.51 158,675,920 +1.81(+13.24%)
Apr 18, 2012 13.80 13.86 13.56 13.70 31,215,888 -0.08(-0.58%)
Apr 17, 2012 13.65 13.87 13.64 13.78 22,384,422 +0.22(+1.63%)
Apr 16, 2012 13.85 13.89 13.53 13.56 24,214,350 -0.24(-1.72%)
Apr 13, 2012 13.87 13.94 13.75 13.79 18,924,020 -0.13(-0.93%)
Apr 12, 2012 13.71 14.02 13.70 13.92 18,165,380 +0.27(+1.96%)
Apr 11, 2012 13.69 13.81 13.61 13.66 20,306,184 +0.11(+0.82%)
Apr 10, 2012 13.80 14.00 13.48 13.55 30,726,444 -0.32(-2.29%)
Apr 09, 2012 13.57 13.93 13.53 13.86 28,070,450 +0.26(+1.91%)
Apr 05, 2012 13.57 13.70 13.50 13.60 21,583,318 -0.04(-0.31%)
Apr 04, 2012 13.86 13.86 13.56 13.64 31,729,398 -0.34(-2.46%)
Apr 03, 2012 13.91 14.08 13.86 13.99 30,799,346 +0.02(+0.11%)
Apr 02, 2012 14.01 14.04 13.85 13.97 30,631,032 -0.12(-0.84%)
Mar 30, 2012 14.25 14.28 14.00 14.09 25,200,336 -0.03(-0.24%)
Mar 29, 2012 14.16 14.18 14.02 14.13 33,035,356 -0.10(-0.68%)
Mar 28, 2012 14.43 14.47 14.11 14.22 24,523,434 -0.24(-1.65%)
Mar 27, 2012 14.55 14.58 14.42 14.46 23,004,746 -0.08(-0.55%)
Mar 26, 2012 14.32 14.55 14.26 14.54 19,523,438 +0.38(+2.67%)
Mar 23, 2012 14.42 14.42 14.10 14.16 23,825,398 -0.20(-1.41%)
Mar 22, 2012 14.19 14.42 14.13 14.37 18,720,704 +0.08(+0.53%)
Mar 21, 2012 14.29 14.39 14.18 14.29 23,648,422 +0.01(+0.08%)
Mar 20, 2012 14.32 14.34 14.18 14.28 16,056,834 -0.15(-1.06%)
Mar 19, 2012 14.23 14.51 14.16 14.43 29,072,610 +0.04(+0.27%)
Mar 16, 2012 14.07 14.47 14.07 14.39 48,168,580 +0.33(+2.33%)
Mar 15, 2012 14.19 14.29 14.03 14.07 33,337,026 -0.30(-2.10%)
Mar 14, 2012 14.24 14.40 14.15 14.37 32,703,972 +0.11(+0.78%)
Mar 13, 2012 13.86 14.26 13.68 14.26 38,329,284 +0.44(+3.18%)
Mar 12, 2012 13.89 13.90 13.65 13.82 12,717,508 -0.03(-0.19%)
Mar 09, 2012 13.68 13.91 13.66 13.84 21,615,232 +0.18(+1.31%)
Mar 08, 2012 13.69 13.75 13.57 13.66 18,233,004 +0.07(+0.53%)
Mar 07, 2012 13.45 13.75 13.45 13.59 25,699,998 +0.19(+1.38%)
Mar 06, 2012 13.49 13.59 13.30 13.41 26,684,772 -0.23(-1.72%)
Mar 05, 2012 13.59 13.73 13.53 13.64 31,153,468 -0.20(-1.46%)
Mar 02, 2012 13.87 13.89 13.68 13.84 31,360,938 -0.05(-0.33%)
Mar 01, 2012 13.70 13.94 13.68 13.89 22,424,436 +0.24(+1.76%)
Feb 29, 2012 13.98 14.00 13.61 13.65 36,010,724 -0.34(-2.40%)
Feb 28, 2012 13.99 14.03 13.88 13.98 24,086,062 +0.02(+0.16%)
Feb 27, 2012 13.81 14.05 13.76 13.96 25,492,616 +0.08(+0.55%)
Feb 24, 2012 13.74 13.95 13.68 13.89 24,502,290 +0.13(+0.94%)
Feb 23, 2012 13.27 13.81 13.25 13.76 49,019,876 +0.52(+3.89%)
Feb 22, 2012 13.37 13.38 13.14 13.24 20,073,002 -0.18(-1.34%)
Feb 21, 2012 13.39 13.49 13.34 13.42 24,794,880 +0.03(+0.23%)
Feb 17, 2012 13.17 13.44 13.08 13.39 42,537,464 +0.21(+1.59%)
Feb 16, 2012 12.73 13.21 12.73 13.18 37,183,256 +0.46(+3.60%)
Feb 15, 2012 12.66 12.93 12.56 12.72 35,578,536 +0.13(+1.06%)
Feb 14, 2012 12.60 12.69 12.49 12.59 17,100,004 -0.08(-0.60%)
Feb 13, 2012 12.71 12.79 12.60 12.66 14,047,664 +0.05(+0.41%)
Feb 10, 2012 12.56 12.71 12.46 12.61 19,151,094 -0.09(-0.71%)
Feb 09, 2012 12.64 12.71 12.45 12.70 20,816,808 +0.08(+0.64%)
Feb 08, 2012 12.56 12.75 12.50 12.62 25,818,040 +0.07(+0.55%)
Feb 07, 2012 12.48 12.59 12.38 12.55 18,100,422 +0.09(+0.70%)
Feb 06, 2012 12.49 12.51 12.37 12.46 23,027,870 -0.12(-0.94%)
Feb 03, 2012 12.60 12.71 12.54 12.58 23,711,902 +0.10(+0.76%)
Feb 02, 2012 12.30 12.52 12.24 12.49 29,038,704 +0.19(+1.55%)
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.