Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.47 16.51 16.24 16.32 444,159 -0.02(-0.12%)
Mar 29, 2012 16.30 16.55 16.18 16.34 483,961 -0.06(-0.37%)
Mar 28, 2012 16.44 16.57 16.25 16.40 815,439 -0.06(-0.36%)
Mar 27, 2012 16.71 16.83 16.46 16.46 819,927 -0.22(-1.32%)
Mar 26, 2012 16.56 16.83 16.56 16.68 1,282,465 +0.26(+1.58%)
Mar 23, 2012 16.43 16.52 16.27 16.42 638,874 -0.05(-0.30%)
Mar 22, 2012 16.44 16.64 16.39 16.47 460,860 -0.16(-0.96%)
Mar 21, 2012 16.74 16.82 16.54 16.63 596,538 -0.09(-0.54%)
Mar 20, 2012 16.65 16.81 16.57 16.72 245,967 -0.06(-0.36%)
Mar 19, 2012 16.67 16.86 16.52 16.78 953,846 +0.05(+0.30%)
Mar 16, 2012 16.82 16.93 16.47 16.73 1,442,315 -0.06(-0.36%)
Mar 15, 2012 16.41 16.90 16.32 16.79 543,314 +0.37(+2.25%)
Mar 14, 2012 16.41 16.50 16.26 16.42 564,625 -0.12(-0.73%)
Mar 13, 2012 16.10 16.55 15.94 16.54 966,474 +0.54(+3.37%)
Mar 12, 2012 15.90 16.18 15.72 16.00 1,225,034 +0.04(+0.25%)
Mar 09, 2012 15.49 16.07 15.45 15.96 1,678,724 +0.44(+2.84%)
Mar 08, 2012 15.21 15.62 15.21 15.52 1,389,820 +0.39(+2.58%)
Mar 07, 2012 14.91 15.19 14.78 15.13 563,418 +0.24(+1.61%)
Mar 06, 2012 15.22 15.25 14.86 14.89 453,324 -0.47(-3.06%)
Mar 05, 2012 15.48 15.62 15.22 15.36 549,801 -0.14(-0.90%)
Mar 02, 2012 15.33 15.95 15.27 15.50 976,216 +0.22(+1.44%)
Mar 01, 2012 15.40 15.63 15.09 15.28 1,518,632 -0.10(-0.65%)
Feb 29, 2012 15.01 15.40 14.94 15.38 1,939,917 +0.38(+2.53%)
Feb 28, 2012 13.89 15.49 13.51 15.00 2,813,793 +0.88(+6.23%)
Feb 27, 2012 13.70 14.25 13.62 14.12 547,513 +0.35(+2.54%)
Feb 24, 2012 14.09 14.09 13.74 13.77 492,892 -0.26(-1.85%)
Feb 23, 2012 14.09 14.13 13.93 14.03 400,184 -0.04(-0.28%)
Feb 22, 2012 14.08 14.16 13.70 14.07 343,582 +0.01(+0.07%)
Feb 21, 2012 14.30 14.30 13.73 14.06 661,875 -0.24(-1.68%)
Feb 17, 2012 14.07 14.32 14.04 14.30 444,427 +0.26(+1.85%)
Feb 16, 2012 13.58 14.10 13.53 14.04 754,573 +0.48(+3.54%)
Feb 15, 2012 13.82 13.93 13.50 13.56 629,592 -0.18(-1.31%)
Feb 14, 2012 13.82 13.90 13.61 13.74 311,330 -0.20(-1.43%)
Feb 13, 2012 13.82 13.98 13.73 13.94 216,726 +0.29(+2.12%)
Feb 10, 2012 13.79 13.91 13.64 13.65 222,003 -0.26(-1.87%)
Feb 09, 2012 14.01 14.21 13.76 13.91 374,051 -0.07(-0.50%)
Feb 08, 2012 14.20 14.24 13.97 13.98 349,854 -0.20(-1.41%)
Feb 07, 2012 14.19 14.32 14.12 14.18 221,602 -0.09(-0.63%)
Feb 06, 2012 14.27 14.40 14.12 14.27 217,102 -0.10(-0.70%)
Feb 03, 2012 14.23 14.50 14.18 14.37 637,965 +0.34(+2.42%)
Feb 02, 2012 14.06 14.27 13.92 14.03 501,390 +0.00(+0.00%)
Feb 01, 2012 14.28 14.59 13.22 14.03 2,222,377 -0.17(-1.20%)
Jan 31, 2012 14.35 14.38 14.17 14.20 522,183 -0.12(-0.84%)
Jan 30, 2012 14.40 14.45 14.27 14.32 330,260 -0.24(-1.65%)
Jan 27, 2012 14.38 14.59 14.33 14.56 464,778 +0.09(+0.62%)
Jan 26, 2012 14.85 14.91 14.30 14.47 690,173 -0.34(-2.30%)
Jan 25, 2012 14.60 14.91 14.38 14.81 745,112 +0.17(+1.16%)
Jan 24, 2012 14.39 14.66 14.24 14.64 491,468 +0.13(+0.90%)
Jan 23, 2012 14.40 14.52 14.35 14.51 976,413 +0.08(+0.55%)
Jan 20, 2012 15.20 15.20 14.26 14.43 2,061,984 +0.65(+4.72%)
Jan 19, 2012 13.69 13.82 13.64 13.78 296,159 +0.16(+1.17%)
Jan 18, 2012 13.49 13.67 13.11 13.62 362,206 +0.09(+0.67%)
Jan 17, 2012 13.49 13.61 13.09 13.53 515,255 +0.05(+0.37%)
Jan 13, 2012 13.45 13.57 13.41 13.48 466,783 -0.13(-0.96%)
Jan 12, 2012 13.55 13.73 13.54 13.61 641,009 +0.12(+0.89%)
Jan 11, 2012 13.28 13.50 13.28 13.49 436,726 +0.08(+0.60%)
Jan 10, 2012 13.11 13.46 12.98 13.41 599,322 +0.46(+3.55%)
Jan 09, 2012 12.72 13.00 12.67 12.95 455,766 +0.33(+2.61%)
Jan 06, 2012 12.62 12.71 12.47 12.62 826,790 -0.02(-0.16%)
Jan 05, 2012 12.50 12.76 12.44 12.64 645,807 +0.09(+0.72%)
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.