Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.99 14.04 13.86 13.92 123,223,248 -0.11(-0.78%)
Apr 27, 2012 14.07 14.16 13.97 14.03 143,361,072 +0.01(+0.09%)
Apr 26, 2012 13.90 14.05 13.87 14.02 182,346,048 +0.11(+0.79%)
Apr 25, 2012 13.84 13.97 13.82 13.91 50,493,232 +0.15(+1.10%)
Apr 24, 2012 13.61 13.86 13.59 13.76 58,476,496 +0.15(+1.12%)
Apr 23, 2012 13.60 13.70 13.57 13.60 40,430,796 -0.11(-0.80%)
Apr 20, 2012 13.56 13.82 13.54 13.71 62,226,040 +0.14(+1.01%)
Apr 19, 2012 13.70 13.73 13.49 13.58 51,739,108 -0.07(-0.51%)
Apr 18, 2012 13.51 13.74 13.47 13.65 51,899,612 +0.09(+0.63%)
Apr 17, 2012 13.39 13.59 13.36 13.56 47,870,832 +0.20(+1.50%)
Apr 16, 2012 13.28 13.41 13.23 13.36 62,521,144 +0.08(+0.59%)
Apr 13, 2012 13.26 13.37 13.26 13.28 60,752,312 -0.04(-0.30%)
Apr 12, 2012 13.40 13.40 13.29 13.32 66,559,476 -0.02(-0.16%)
Apr 11, 2012 13.42 13.47 13.32 13.34 61,829,504 -0.02(-0.16%)
Apr 10, 2012 13.39 13.71 13.34 13.36 79,154,656 -0.04(-0.29%)
Apr 09, 2012 13.42 13.51 13.38 13.40 37,039,644 -0.18(-1.30%)
Apr 05, 2012 13.54 13.59 13.51 13.58 36,287,356 -0.03(-0.20%)
Apr 04, 2012 13.63 13.65 13.53 13.61 49,955,000 -0.09(-0.69%)
Apr 03, 2012 13.71 13.77 13.59 13.70 61,916,752 -0.03(-0.22%)
Apr 02, 2012 13.70 13.82 13.67 13.73 57,174,148 -0.03(-0.24%)
Mar 30, 2012 13.65 13.84 13.63 13.77 55,927,344 +0.14(+1.00%)
Mar 29, 2012 13.53 13.65 13.48 13.63 54,870,124 +0.01(+0.04%)
Mar 28, 2012 13.71 13.73 13.50 13.62 54,239,644 -0.05(-0.40%)
Mar 27, 2012 13.55 13.86 13.53 13.68 100,774,112 +0.21(+1.53%)
Mar 26, 2012 13.34 13.53 13.34 13.47 54,848,040 +0.21(+1.56%)
Mar 23, 2012 13.24 13.36 13.20 13.26 38,267,200 +0.05(+0.41%)
Mar 22, 2012 13.21 13.29 13.19 13.21 34,710,140 -0.02(-0.18%)
Mar 21, 2012 13.27 13.36 13.23 13.23 43,867,732 -0.02(-0.14%)
Mar 20, 2012 13.23 13.37 13.23 13.25 39,750,536 -0.05(-0.37%)
Mar 19, 2012 13.28 13.35 13.26 13.30 36,681,428 -0.04(-0.27%)
Mar 16, 2012 13.34 13.43 13.30 13.34 108,129,616 +0.02(+0.14%)
Mar 15, 2012 13.34 13.37 13.26 13.32 50,843,832 -0.01(-0.09%)
Mar 14, 2012 13.36 13.43 13.30 13.33 60,392,700 -0.05(-0.36%)
Mar 13, 2012 13.15 13.40 13.14 13.38 73,522,584 +0.29(+2.18%)
Mar 12, 2012 13.05 13.15 13.02 13.09 59,225,908 +0.04(+0.28%)
Mar 09, 2012 13.04 13.22 13.03 13.06 64,783,512 +0.02(+0.12%)
Mar 08, 2012 13.08 13.11 13.02 13.04 60,709,100 +0.05(+0.40%)
Mar 07, 2012 12.98 13.12 12.92 12.99 54,011,864 +0.06(+0.49%)
Mar 06, 2012 13.01 13.10 12.88 12.93 60,049,804 -0.14(-1.09%)
Mar 05, 2012 12.98 13.12 12.98 13.07 43,873,608 +0.05(+0.42%)
Mar 02, 2012 13.01 13.07 12.96 13.01 40,659,204 -0.05(-0.37%)
Mar 01, 2012 12.81 13.16 12.80 13.06 78,215,256 +0.22(+1.73%)
Feb 29, 2012 12.87 12.98 12.80 12.84 59,661,704 -0.06(-0.45%)
Feb 28, 2012 12.84 12.94 12.78 12.90 46,882,980 -0.02(-0.19%)
Feb 27, 2012 12.62 12.99 12.61 12.92 58,911,808 +0.05(+0.38%)
Feb 24, 2012 12.85 12.97 12.80 12.87 54,127,748 +0.09(+0.71%)
Feb 23, 2012 12.93 13.00 12.78 12.78 64,007,276 -0.20(-1.54%)
Feb 22, 2012 12.86 13.03 12.83 12.98 47,155,476 +0.09(+0.66%)
Feb 21, 2012 12.92 12.96 12.84 12.90 38,323,860 +0.02(+0.14%)
Feb 17, 2012 13.06 13.06 12.83 12.88 56,981,240 -0.09(-0.66%)
Feb 16, 2012 12.87 13.00 12.80 12.97 39,789,436 +0.13(+1.04%)
Feb 15, 2012 12.96 12.98 12.80 12.83 48,720,860 -0.13(-1.03%)
Feb 14, 2012 12.95 13.02 12.87 12.97 41,559,020 +0.02(+0.14%)
Feb 13, 2012 12.90 13.03 12.84 12.95 48,600,128 +0.15(+1.19%)
Feb 10, 2012 12.77 12.80 12.70 12.80 44,269,384 -0.05(-0.43%)
Feb 09, 2012 12.80 12.92 12.77 12.85 47,609,112 +0.08(+0.62%)
Feb 08, 2012 12.77 12.81 12.67 12.77 56,330,260 -0.02(-0.19%)
Feb 07, 2012 12.69 12.83 12.64 12.80 61,485,872 +0.06(+0.48%)
Feb 06, 2012 12.84 12.87 12.69 12.73 52,798,348 -0.15(-1.18%)
Feb 03, 2012 12.88 12.92 12.80 12.89 67,698,088 +0.05(+0.43%)
Feb 02, 2012 12.91 12.95 12.64 12.83 94,608,696 -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.