Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.87 14.93 14.60 14.70 5,218,212 -0.17(-1.16%)
Apr 27, 2012 14.80 14.87 14.55 14.87 7,537,539 +0.15(+1.00%)
Apr 26, 2012 14.71 14.80 14.62 14.72 7,208,621 +0.02(+0.14%)
Apr 25, 2012 14.59 14.77 14.52 14.70 7,193,507 +0.25(+1.75%)
Apr 24, 2012 14.30 14.54 14.14 14.45 10,154,615 -0.03(-0.23%)
Apr 23, 2012 14.16 14.61 14.07 14.48 11,411,925 +0.19(+1.30%)
Apr 20, 2012 14.61 14.65 14.24 14.30 14,747,531 -0.35(-2.41%)
Apr 19, 2012 14.69 14.85 14.58 14.65 6,627,011 -0.04(-0.27%)
Apr 18, 2012 14.81 14.94 14.64 14.69 9,423,263 +0.09(+0.64%)
Apr 17, 2012 14.58 14.66 14.46 14.60 8,896,700 +0.15(+1.06%)
Apr 16, 2012 14.58 14.59 14.26 14.44 10,947,245 -0.13(-0.86%)
Apr 13, 2012 14.67 14.85 14.50 14.57 27,769,030 -0.13(-0.90%)
Apr 12, 2012 14.50 14.91 14.42 14.70 29,316,532 +0.19(+1.28%)
Apr 11, 2012 14.07 14.64 14.02 14.52 20,631,700 +0.42(+3.00%)
Apr 10, 2012 14.86 15.69 14.02 14.09 44,804,044 -0.88(-5.87%)
Apr 09, 2012 14.75 15.03 14.59 14.97 10,530,485 +0.00(+0.00%)
Apr 05, 2012 15.03 15.16 14.83 14.97 10,511,362 -0.20(-1.31%)
Apr 04, 2012 15.44 15.85 15.04 15.17 15,542,922 -0.40(-2.55%)
Apr 03, 2012 15.45 15.81 15.40 15.57 12,485,213 -0.06(-0.38%)
Apr 02, 2012 15.36 15.73 15.07 15.63 16,916,280 -0.03(-0.17%)
Mar 30, 2012 16.21 16.24 15.61 15.65 25,510,716 -0.72(-4.40%)
Mar 29, 2012 16.76 16.84 15.84 16.37 45,973,660 -1.22(-6.95%)
Mar 28, 2012 17.86 18.05 17.53 17.60 14,800,976 -0.20(-1.15%)
Mar 27, 2012 18.15 18.18 17.77 17.80 10,465,534 -0.29(-1.61%)
Mar 26, 2012 18.30 18.34 17.91 18.09 11,313,072 -0.09(-0.51%)
Mar 23, 2012 18.01 18.48 17.74 18.18 12,720,982 +0.36(+2.04%)
Mar 22, 2012 17.83 18.21 17.68 17.82 11,772,266 -0.12(-0.66%)
Mar 21, 2012 17.38 18.08 17.37 17.94 20,382,992 +0.56(+3.23%)
Mar 20, 2012 17.11 17.45 16.84 17.38 10,338,103 +0.11(+0.65%)
Mar 19, 2012 16.76 17.39 16.73 17.27 12,913,413 +0.40(+2.35%)
Mar 16, 2012 16.64 16.96 16.47 16.87 15,482,291 +0.21(+1.27%)
Mar 15, 2012 15.82 16.70 15.46 16.66 15,277,029 +0.85(+5.35%)
Mar 14, 2012 16.23 16.29 15.69 15.81 10,936,607 -0.44(-2.72%)
Mar 13, 2012 16.37 16.42 16.18 16.25 6,828,501 +0.02(+0.12%)
Mar 12, 2012 16.34 16.39 16.16 16.23 4,218,423 -0.14(-0.85%)
Mar 09, 2012 16.17 16.45 16.14 16.37 4,877,490 +0.15(+0.90%)
Mar 08, 2012 16.23 16.33 16.08 16.23 3,792,662 +0.11(+0.66%)
Mar 07, 2012 15.91 16.29 15.81 16.12 8,171,714 +0.22(+1.37%)
Mar 06, 2012 16.06 16.19 15.85 15.90 5,877,019 -0.38(-2.35%)
Mar 05, 2012 16.01 16.38 15.88 16.29 5,822,233 +0.22(+1.36%)
Mar 02, 2012 16.27 16.35 16.05 16.07 4,949,663 -0.26(-1.58%)
Mar 01, 2012 16.42 16.58 16.25 16.33 6,199,358 +0.00(+0.00%)
Feb 29, 2012 16.90 16.97 16.30 16.33 8,765,138 -0.56(-3.29%)
Feb 28, 2012 16.51 16.93 16.36 16.88 5,976,628 +0.35(+2.12%)
Feb 27, 2012 16.47 16.69 16.30 16.53 4,558,496 +0.01(+0.08%)
Feb 24, 2012 16.64 16.74 16.47 16.52 4,268,579 -0.13(-0.79%)
Feb 23, 2012 16.55 16.92 16.55 16.65 5,958,672 +0.07(+0.44%)
Feb 22, 2012 17.12 17.23 16.56 16.58 8,633,264 -0.55(-3.20%)
Feb 21, 2012 17.14 17.38 17.09 17.13 8,235,828 +0.13(+0.78%)
Feb 17, 2012 17.13 17.22 16.98 17.00 5,009,297 -0.11(-0.62%)
Feb 16, 2012 16.72 17.12 16.71 17.10 5,485,719 +0.34(+2.05%)
Feb 15, 2012 16.91 16.99 16.64 16.76 5,576,536 -0.09(-0.55%)
Feb 14, 2012 16.69 16.86 16.62 16.85 4,206,104 +0.19(+1.11%)
Feb 13, 2012 16.67 16.82 16.54 16.66 4,135,019 +0.09(+0.52%)
Feb 10, 2012 16.62 16.72 16.47 16.58 5,228,434 -0.18(-1.07%)
Feb 09, 2012 16.86 16.92 16.55 16.76 6,837,133 -0.03(-0.20%)
Feb 08, 2012 16.72 17.02 16.68 16.79 9,840,481 +0.01(+0.08%)
Feb 07, 2012 16.22 16.80 16.16 16.78 11,606,681 +0.47(+2.88%)
Feb 06, 2012 15.72 16.34 15.71 16.31 9,944,943 +0.54(+3.39%)
Feb 03, 2012 16.23 16.28 15.73 15.77 12,782,724 -0.29(-1.81%)
Feb 02, 2012 15.98 16.18 15.94 16.06 5,661,452 +0.08(+0.50%)
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.