Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.99 20.03 19.73 19.79 61,108,512 -0.03(-0.16%)
Mar 29, 2012 19.54 19.84 19.48 19.83 56,267,468 +0.25(+1.30%)
Mar 28, 2012 19.81 19.89 19.57 19.57 49,926,244 -0.27(-1.38%)
Mar 27, 2012 19.88 19.91 19.76 19.85 34,606,256 +0.00(+0.00%)
Mar 26, 2012 19.72 19.90 19.69 19.85 46,586,104 +0.22(+1.13%)
Mar 23, 2012 19.67 19.71 19.49 19.63 35,368,024 -0.01(-0.07%)
Mar 22, 2012 19.52 19.68 19.44 19.64 33,228,368 +0.08(+0.43%)
Mar 21, 2012 19.57 19.64 19.50 19.56 31,549,400 +0.02(+0.09%)
Mar 20, 2012 19.47 19.64 19.40 19.54 32,214,776 +0.01(+0.04%)
Mar 19, 2012 19.47 19.64 19.39 19.53 38,259,284 +0.01(+0.04%)
Mar 16, 2012 19.59 19.69 19.50 19.52 77,652,256 -0.01(-0.07%)
Mar 15, 2012 19.36 19.61 19.31 19.54 48,563,508 +0.20(+1.06%)
Mar 14, 2012 19.33 19.64 19.25 19.33 66,377,880 -0.02(-0.11%)
Mar 13, 2012 19.09 19.36 19.09 19.35 47,987,612 +0.36(+1.87%)
Mar 12, 2012 19.01 19.07 18.95 19.00 34,097,320 -0.06(-0.31%)
Mar 09, 2012 18.97 19.13 18.92 19.06 41,766,884 +0.16(+0.86%)
Mar 08, 2012 19.01 19.04 18.83 18.90 52,923,376 -0.05(-0.26%)
Mar 07, 2012 18.71 19.01 18.67 18.95 46,474,100 +0.21(+1.15%)
Mar 06, 2012 18.48 18.75 18.45 18.73 52,810,472 +0.05(+0.25%)
Mar 05, 2012 18.95 18.95 18.56 18.69 45,921,712 -0.26(-1.39%)
Mar 02, 2012 18.94 19.03 18.85 18.95 42,089,880 +0.04(+0.20%)
Mar 01, 2012 19.05 19.11 18.81 18.91 55,978,888 -0.01(-0.07%)
Feb 29, 2012 19.19 19.22 18.90 18.93 59,447,724 -0.25(-1.32%)
Feb 28, 2012 18.96 19.22 18.88 19.18 46,608,756 +0.25(+1.30%)
Feb 27, 2012 18.67 19.15 18.62 18.93 65,366,536 +0.13(+0.71%)
Feb 24, 2012 18.81 18.87 18.62 18.80 55,834,644 +0.03(+0.15%)
Feb 23, 2012 18.70 18.91 18.55 18.77 48,005,628 -0.05(-0.26%)
Feb 22, 2012 19.05 19.26 18.66 18.82 73,818,440 -0.30(-1.58%)
Feb 21, 2012 19.25 19.27 19.02 19.12 49,581,124 -0.15(-0.77%)
Feb 17, 2012 18.91 19.36 18.88 19.27 105,464,680 +0.38(+2.03%)
Feb 16, 2012 18.59 18.97 18.55 18.89 60,286,544 +0.17(+0.92%)
Feb 15, 2012 18.93 18.93 18.66 18.71 50,867,524 -0.14(-0.75%)
Feb 14, 2012 18.71 18.85 18.66 18.85 36,088,800 +0.06(+0.30%)
Feb 13, 2012 18.89 18.90 18.67 18.80 35,112,556 +0.00(+0.02%)
Feb 10, 2012 18.83 18.86 18.62 18.80 47,757,264 -0.12(-0.61%)
Feb 09, 2012 18.95 19.01 18.86 18.91 50,782,500 +0.01(+0.04%)
Feb 08, 2012 18.77 19.00 18.74 18.90 52,635,144 +0.15(+0.79%)
Feb 07, 2012 18.75 18.83 18.60 18.76 47,013,772 -0.06(-0.30%)
Feb 06, 2012 18.69 18.82 18.56 18.81 52,227,892 -0.01(-0.07%)
Feb 03, 2012 18.77 18.97 18.71 18.83 59,929,280 +0.32(+1.75%)
Feb 02, 2012 18.57 18.68 18.48 18.50 49,779,184 -0.04(-0.23%)
Feb 01, 2012 18.68 18.75 18.52 18.54 66,329,588 +0.09(+0.49%)
Jan 31, 2012 18.71 18.72 18.36 18.45 64,885,168 -0.22(-1.20%)
Jan 30, 2012 18.52 18.72 18.35 18.68 86,823,496 +0.01(+0.04%)
Jan 27, 2012 18.62 18.75 18.57 18.67 72,428,104 -0.01(-0.07%)
Jan 26, 2012 18.82 18.86 18.58 18.68 88,281,032 -0.10(-0.56%)
Jan 25, 2012 18.75 18.82 18.51 18.79 78,378,304 +0.00(+0.02%)
Jan 24, 2012 18.65 18.85 18.59 18.79 80,467,632 +0.13(+0.69%)
Jan 23, 2012 18.41 18.78 18.40 18.66 99,734,768 +0.23(+1.25%)
Jan 20, 2012 18.07 18.49 17.81 18.43 145,002,896 +0.52(+2.93%)
Jan 19, 2012 17.83 17.94 17.72 17.90 92,928,232 +0.17(+0.95%)
Jan 18, 2012 17.55 17.80 17.47 17.73 89,746,552 +0.24(+1.40%)
Jan 17, 2012 17.59 17.74 17.44 17.49 86,521,352 -0.07(-0.40%)
Jan 13, 2012 17.94 17.96 17.53 17.56 90,649,664 -0.43(-2.37%)
Jan 12, 2012 18.06 18.09 17.84 17.99 63,595,468 -0.03(-0.19%)
Jan 11, 2012 17.76 18.08 17.70 18.02 81,848,568 +0.15(+0.82%)
Jan 10, 2012 17.96 18.10 17.82 17.87 58,764,592 +0.09(+0.49%)
Jan 09, 2012 17.74 17.85 17.62 17.79 67,950,528 +0.15(+0.85%)
Jan 06, 2012 17.61 17.74 17.47 17.64 52,034,372 -0.10(-0.59%)
Jan 05, 2012 17.50 17.78 17.45 17.74 70,854,272 +0.20(+1.16%)
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.