Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.23 24.23 23.93 24.20 37,939,456 +0.14(+0.59%)
Mar 29, 2012 24.36 24.40 23.77 24.06 44,521,584 -0.38(-1.54%)
Mar 28, 2012 24.03 24.43 24.03 24.43 41,539,632 +0.33(+1.38%)
Mar 27, 2012 24.38 24.43 24.04 24.10 35,238,672 -0.28(-1.13%)
Mar 26, 2012 24.04 24.38 23.88 24.38 38,150,880 +0.61(+2.56%)
Mar 23, 2012 23.67 23.88 23.60 23.77 35,934,124 +0.12(+0.52%)
Mar 22, 2012 23.73 23.96 23.55 23.64 42,413,156 -0.40(-1.67%)
Mar 21, 2012 24.38 24.40 24.03 24.04 41,522,716 -0.21(-0.87%)
Mar 20, 2012 24.07 24.39 23.85 24.26 48,327,888 +0.05(+0.20%)
Mar 19, 2012 23.85 24.45 23.68 24.21 51,867,076 +0.25(+1.06%)
Mar 16, 2012 24.12 24.12 23.77 23.95 56,435,332 -0.13(-0.53%)
Mar 15, 2012 23.68 24.08 23.40 24.08 63,683,660 +0.49(+2.10%)
Mar 14, 2012 23.58 23.64 23.05 23.58 75,025,288 +0.03(+0.12%)
Mar 13, 2012 22.50 23.73 22.39 23.56 88,572,704 +1.29(+5.78%)
Mar 12, 2012 22.33 22.37 21.97 22.27 33,500,510 -0.11(-0.47%)
Mar 09, 2012 22.26 22.55 22.11 22.38 34,021,460 +0.18(+0.83%)
Mar 08, 2012 21.81 22.26 21.70 22.19 40,242,812 +0.70(+3.26%)
Mar 07, 2012 21.39 21.73 21.33 21.49 33,602,868 +0.22(+1.01%)
Mar 06, 2012 21.56 21.60 21.20 21.28 41,941,948 -0.61(-2.79%)
Mar 05, 2012 22.02 22.02 21.70 21.89 30,994,346 -0.22(-0.99%)
Mar 02, 2012 22.36 22.42 22.07 22.11 32,149,058 -0.18(-0.82%)
Mar 01, 2012 22.31 22.44 22.13 22.29 38,514,528 +0.18(+0.80%)
Feb 29, 2012 22.21 22.55 22.07 22.11 47,619,884 -0.06(-0.25%)
Feb 28, 2012 21.92 22.23 21.90 22.17 43,487,344 +0.24(+1.10%)
Feb 27, 2012 21.24 22.00 21.20 21.93 51,260,904 +0.60(+2.82%)
Feb 24, 2012 21.51 21.67 21.22 21.33 30,576,910 -0.33(-1.53%)
Feb 23, 2012 21.66 21.68 21.40 21.66 33,005,234 +0.04(+0.20%)
Feb 22, 2012 21.77 21.85 21.56 21.62 41,137,440 -0.26(-1.20%)
Feb 21, 2012 22.01 22.24 21.78 21.88 41,502,696 -0.09(-0.42%)
Feb 17, 2012 21.60 22.00 21.44 21.97 50,546,496 +0.51(+2.37%)
Feb 16, 2012 21.39 21.54 21.17 21.46 37,453,384 +0.14(+0.66%)
Feb 15, 2012 21.64 21.71 21.24 21.32 38,399,884 -0.18(-0.82%)
Feb 14, 2012 21.44 21.58 21.22 21.50 33,264,148 -0.14(-0.65%)
Feb 13, 2012 21.63 21.73 21.52 21.64 31,067,432 +0.25(+1.19%)
Feb 10, 2012 21.33 21.49 21.26 21.39 28,371,430 -0.23(-1.05%)
Feb 09, 2012 21.75 21.80 21.41 21.61 41,975,284 -0.04(-0.16%)
Feb 08, 2012 21.41 21.65 21.29 21.65 44,759,156 +0.26(+1.22%)
Feb 07, 2012 21.22 21.55 21.20 21.39 35,979,032 +0.04(+0.20%)
Feb 06, 2012 21.49 21.56 21.26 21.34 33,020,564 -0.30(-1.40%)
Feb 03, 2012 21.51 21.70 21.45 21.65 65,461,488 +0.52(+2.44%)
Feb 02, 2012 21.19 21.27 20.98 21.13 34,841,212 +0.01(+0.03%)
Feb 01, 2012 20.94 21.27 20.88 21.13 49,273,792 +0.57(+2.75%)
Jan 31, 2012 20.76 20.76 20.40 20.56 44,325,888 -0.03(-0.14%)
Jan 30, 2012 20.59 20.64 20.43 20.59 32,406,542 -0.25(-1.18%)
Jan 27, 2012 20.33 20.94 20.25 20.83 44,321,376 +0.39(+1.89%)
Jan 26, 2012 21.41 21.41 20.27 20.45 77,651,808 -0.81(-3.81%)
Jan 25, 2012 21.34 21.40 21.09 21.26 48,549,108 -0.24(-1.11%)
Jan 24, 2012 21.43 21.57 21.23 21.50 40,063,076 -0.27(-1.23%)
Jan 23, 2012 21.50 21.85 21.43 21.76 50,113,228 +0.27(+1.24%)
Jan 20, 2012 21.21 21.52 21.09 21.50 52,848,748 +0.27(+1.29%)
Jan 19, 2012 21.37 21.43 21.11 21.22 47,106,176 -0.06(-0.30%)
Jan 18, 2012 20.84 21.32 20.76 21.28 60,315,052 +0.29(+1.39%)
Jan 17, 2012 21.09 21.60 20.88 20.99 71,091,112 +0.15(+0.73%)
Jan 13, 2012 20.34 20.86 20.31 20.84 61,169,880 +0.00(+0.00%)
Jan 12, 2012 20.95 21.07 20.58 20.84 41,450,356 -0.01(-0.03%)
Jan 11, 2012 20.59 20.89 20.47 20.85 43,912,220 +0.15(+0.71%)
Jan 10, 2012 20.93 20.98 20.54 20.70 42,423,264 +0.08(+0.38%)
Jan 09, 2012 20.52 20.68 20.41 20.62 36,536,712 +0.25(+1.24%)
Jan 06, 2012 20.30 20.47 20.03 20.37 45,894,896 -0.06(-0.28%)
Jan 05, 2012 20.06 20.82 19.88 20.43 68,813,328 +0.32(+1.61%)
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.