Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.81 14.86 14.46 14.67 21,612,620 -0.07(-0.51%)
Mar 29, 2012 14.98 15.05 14.47 14.74 29,377,232 -0.37(-2.47%)
Mar 28, 2012 15.45 15.60 15.00 15.12 35,460,032 -0.36(-2.32%)
Mar 27, 2012 15.63 15.81 15.48 15.48 43,387,724 -0.34(-2.13%)
Mar 26, 2012 15.39 15.83 15.37 15.81 43,993,672 +0.63(+4.13%)
Mar 23, 2012 14.69 15.27 14.64 15.18 44,997,884 +0.55(+3.78%)
Mar 22, 2012 14.80 14.88 14.46 14.63 23,631,312 -0.35(-2.34%)
Mar 21, 2012 15.21 15.30 14.94 14.98 30,846,600 -0.26(-1.71%)
Mar 20, 2012 14.83 15.46 14.78 15.24 39,737,996 +0.26(+1.74%)
Mar 19, 2012 14.53 15.31 14.42 14.98 42,980,392 +0.40(+2.71%)
Mar 16, 2012 14.69 14.75 14.42 14.59 42,515,040 +0.01(+0.10%)
Mar 15, 2012 14.01 14.59 13.85 14.57 36,487,376 +0.68(+4.89%)
Mar 14, 2012 14.35 14.42 13.80 13.89 54,854,360 -0.25(-1.74%)
Mar 13, 2012 13.88 14.27 13.73 14.14 55,959,152 +0.55(+4.01%)
Mar 12, 2012 13.72 13.74 13.39 13.59 20,178,596 -0.13(-0.93%)
Mar 09, 2012 13.63 13.86 13.49 13.72 29,591,016 +0.14(+1.05%)
Mar 08, 2012 13.60 13.70 13.46 13.58 24,077,816 +0.22(+1.68%)
Mar 07, 2012 13.10 13.42 13.07 13.35 28,016,202 +0.42(+3.23%)
Mar 06, 2012 13.27 13.31 12.88 12.94 51,945,956 -0.72(-5.30%)
Mar 05, 2012 14.03 14.03 13.57 13.66 36,174,552 -0.43(-3.07%)
Mar 02, 2012 14.36 14.50 14.06 14.09 30,528,106 -0.24(-1.67%)
Mar 01, 2012 14.00 14.43 13.91 14.33 39,911,580 +0.49(+3.51%)
Feb 29, 2012 14.06 14.27 13.79 13.85 29,510,020 -0.13(-0.91%)
Feb 28, 2012 13.95 14.22 13.77 13.97 29,083,228 -0.03(-0.21%)
Feb 27, 2012 13.69 14.06 13.60 14.00 21,520,578 +0.19(+1.41%)
Feb 24, 2012 14.21 14.21 13.74 13.81 25,989,922 -0.36(-2.53%)
Feb 23, 2012 14.14 14.18 13.83 14.17 22,961,202 +0.18(+1.28%)
Feb 22, 2012 14.37 14.39 13.95 13.99 21,393,658 -0.40(-2.75%)
Feb 21, 2012 14.51 14.59 14.30 14.39 21,887,044 +0.07(+0.52%)
Feb 17, 2012 14.58 14.59 14.22 14.31 22,419,406 -0.02(-0.16%)
Feb 16, 2012 13.87 14.39 13.59 14.33 44,275,528 +0.17(+1.21%)
Feb 15, 2012 14.33 14.45 14.08 14.16 31,842,390 -0.07(-0.47%)
Feb 14, 2012 14.39 14.40 14.01 14.23 42,564,712 -0.37(-2.51%)
Feb 13, 2012 14.92 15.01 14.53 14.59 29,444,504 -0.09(-0.61%)
Feb 10, 2012 14.93 14.93 14.56 14.68 29,429,022 -0.51(-3.34%)
Feb 09, 2012 15.34 15.46 15.10 15.19 28,153,480 -0.07(-0.49%)
Feb 08, 2012 15.12 15.27 15.01 15.27 33,798,392 +0.13(+0.89%)
Feb 07, 2012 15.21 15.30 15.04 15.13 28,480,730 -0.19(-1.22%)
Feb 06, 2012 15.32 15.35 15.07 15.32 30,614,436 +0.15(+0.98%)
Feb 03, 2012 14.92 15.31 14.82 15.17 43,541,404 +0.59(+4.05%)
Feb 02, 2012 14.74 14.74 14.50 14.58 28,912,374 +0.10(+0.67%)
Feb 01, 2012 14.33 15.01 14.20 14.48 68,749,288 +0.55(+3.97%)
Jan 31, 2012 13.74 13.95 13.48 13.93 37,085,988 +0.34(+2.47%)
Jan 30, 2012 14.03 14.04 13.57 13.59 42,486,184 -0.27(-1.94%)
Jan 27, 2012 13.41 13.94 13.36 13.86 35,175,580 +0.31(+2.26%)
Jan 26, 2012 13.62 14.06 13.45 13.56 30,557,494 +0.05(+0.39%)
Jan 25, 2012 13.29 13.59 13.19 13.50 29,715,416 -0.01(-0.05%)
Jan 24, 2012 13.30 13.60 13.14 13.51 25,524,278 -0.05(-0.38%)
Jan 23, 2012 13.40 13.91 13.35 13.56 32,685,978 -0.13(-0.98%)
Jan 20, 2012 13.33 13.72 13.27 13.70 37,470,680 +0.08(+0.60%)
Jan 19, 2012 13.73 13.85 13.43 13.62 62,250,984 +0.69(+5.36%)
Jan 18, 2012 12.14 12.96 11.94 12.92 49,913,804 +0.82(+6.77%)
Jan 17, 2012 12.36 12.65 11.99 12.10 32,403,342 -0.28(-2.29%)
Jan 13, 2012 12.35 12.55 12.18 12.39 29,565,512 -0.40(-3.14%)
Jan 12, 2012 12.75 12.90 12.40 12.79 29,879,920 +0.05(+0.41%)
Jan 11, 2012 12.41 12.77 12.30 12.74 29,102,580 +0.16(+1.24%)
Jan 10, 2012 12.42 12.63 12.28 12.58 33,886,884 +0.51(+4.26%)
Jan 09, 2012 11.92 12.25 11.87 12.07 25,620,720 +0.22(+1.89%)
Jan 06, 2012 11.98 12.10 11.77 11.84 29,110,688 -0.28(-2.33%)
Jan 05, 2012 11.61 12.22 11.49 12.13 41,098,836 +0.25(+2.13%)
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.