Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.01 20.09 19.92 19.99 40,920,096 +0.01(+0.05%)
Apr 27, 2012 19.79 20.09 19.78 19.98 47,313,544 +0.11(+0.57%)
Apr 26, 2012 19.57 19.93 19.54 19.87 66,240,824 +0.25(+1.29%)
Apr 25, 2012 19.31 19.65 19.26 19.62 58,026,708 +0.39(+2.01%)
Apr 24, 2012 19.26 19.43 19.18 19.23 49,710,308 -0.10(-0.51%)
Apr 23, 2012 19.24 19.41 19.18 19.33 53,673,328 -0.11(-0.54%)
Apr 20, 2012 19.52 19.69 19.41 19.43 54,064,324 -0.06(-0.33%)
Apr 19, 2012 19.62 19.78 19.32 19.50 61,124,788 -0.18(-0.93%)
Apr 18, 2012 19.42 19.79 19.33 19.68 102,615,400 -0.37(-1.83%)
Apr 17, 2012 20.03 20.26 20.00 20.04 86,892,416 +0.05(+0.23%)
Apr 16, 2012 19.90 20.10 19.81 20.00 53,200,992 +0.22(+1.12%)
Apr 13, 2012 19.96 19.99 19.77 19.78 48,977,336 -0.27(-1.37%)
Apr 12, 2012 19.69 20.08 19.66 20.05 52,627,384 +0.44(+2.26%)
Apr 11, 2012 19.49 19.71 19.45 19.61 37,877,016 +0.28(+1.46%)
Apr 10, 2012 19.50 19.62 19.30 19.33 51,502,892 -0.22(-1.12%)
Apr 09, 2012 19.52 19.64 19.43 19.54 32,618,414 -0.22(-1.10%)
Apr 05, 2012 19.62 19.78 19.57 19.76 31,290,162 +0.10(+0.50%)
Apr 04, 2012 19.62 19.74 19.43 19.66 43,792,320 -0.13(-0.64%)
Apr 03, 2012 19.93 19.97 19.68 19.79 48,471,360 -0.19(-0.95%)
Apr 02, 2012 19.74 20.03 19.71 19.98 40,981,040 +0.19(+0.94%)
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%)
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.