Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.65 13.67 13.28 13.37 6,439,123 -0.19(-1.43%)
Mar 29, 2012 13.83 13.89 13.28 13.57 11,457,759 -0.46(-3.27%)
Mar 28, 2012 13.92 14.09 13.77 14.03 6,651,307 +0.12(+0.89%)
Mar 27, 2012 13.71 14.39 13.71 13.90 15,225,175 +0.30(+2.20%)
Mar 26, 2012 13.76 13.83 13.32 13.60 6,936,657 +0.00(+0.00%)
Mar 23, 2012 13.15 13.69 12.91 13.60 13,618,693 +0.01(+0.06%)
Mar 22, 2012 13.78 13.80 13.53 13.60 5,748,449 -0.28(-2.03%)
Mar 21, 2012 13.94 14.15 13.77 13.88 4,405,458 +0.00(+0.00%)
Mar 20, 2012 13.88 14.04 13.66 13.88 6,748,538 -0.17(-1.19%)
Mar 19, 2012 14.12 14.33 13.82 14.04 7,394,398 -0.09(-0.62%)
Mar 16, 2012 14.43 14.50 14.03 14.13 9,058,732 -0.26(-1.78%)
Mar 15, 2012 13.93 14.44 13.83 14.39 8,721,618 +0.43(+3.10%)
Mar 14, 2012 14.02 14.19 13.84 13.96 7,276,548 -0.10(-0.69%)
Mar 13, 2012 13.90 14.15 13.86 14.05 11,110,739 +0.24(+1.72%)
Mar 12, 2012 13.70 14.06 13.63 13.82 10,998,866 +0.18(+1.29%)
Mar 09, 2012 13.18 13.83 13.08 13.64 23,749,182 +0.80(+6.25%)
Mar 08, 2012 12.48 12.92 12.30 12.84 15,772,251 +0.50(+4.07%)
Mar 07, 2012 11.92 12.42 11.92 12.33 11,863,212 +0.47(+3.94%)
Mar 06, 2012 12.17 12.18 11.86 11.87 7,778,275 -0.44(-3.58%)
Mar 05, 2012 12.26 12.46 12.14 12.31 3,423,435 +0.03(+0.21%)
Mar 02, 2012 12.46 12.53 12.24 12.28 3,802,373 -0.21(-1.69%)
Mar 01, 2012 12.73 12.85 12.40 12.49 5,101,967 -0.15(-1.19%)
Feb 29, 2012 12.30 12.82 12.26 12.64 9,283,742 +0.40(+3.24%)
Feb 28, 2012 12.48 12.54 12.19 12.25 8,465,694 -0.31(-2.46%)
Feb 27, 2012 12.26 12.68 12.18 12.55 7,043,478 +0.23(+1.86%)
Feb 24, 2012 12.49 12.64 12.23 12.33 4,125,090 -0.16(-1.27%)
Feb 23, 2012 12.26 12.59 12.20 12.48 6,729,220 +0.20(+1.65%)
Feb 22, 2012 12.28 12.48 12.14 12.28 10,919,672 -0.01(-0.07%)
Feb 21, 2012 12.70 12.78 12.23 12.29 6,608,442 -0.34(-2.72%)
Feb 17, 2012 12.78 12.89 12.55 12.63 4,617,872 -0.12(-0.97%)
Feb 16, 2012 12.86 12.96 12.63 12.76 9,678,925 -0.05(-0.41%)
Feb 15, 2012 12.91 13.02 12.71 12.81 13,712,943 -0.03(-0.21%)
Feb 14, 2012 12.77 12.92 12.56 12.84 9,642,464 -0.15(-1.15%)
Feb 13, 2012 12.78 13.00 12.68 12.99 7,909,639 +0.35(+2.79%)
Feb 10, 2012 12.67 12.76 12.53 12.63 5,330,999 -0.16(-1.24%)
Feb 09, 2012 12.82 12.97 12.63 12.79 8,524,948 +0.02(+0.14%)
Feb 08, 2012 12.63 12.83 12.48 12.78 7,570,069 +0.15(+1.17%)
Feb 07, 2012 12.63 12.78 12.51 12.63 4,471,585 -0.08(-0.62%)
Feb 06, 2012 12.90 13.00 12.53 12.71 7,634,696 -0.18(-1.43%)
Feb 03, 2012 12.61 13.01 12.61 12.89 12,998,732 +0.47(+3.82%)
Feb 02, 2012 12.39 12.53 12.29 12.42 4,496,926 +0.03(+0.21%)
Feb 01, 2012 12.30 12.55 12.19 12.39 6,464,905 +0.15(+1.22%)
Jan 31, 2012 12.28 12.57 12.00 12.24 9,360,482 -0.14(-1.14%)
Jan 30, 2012 12.51 12.51 12.20 12.38 8,115,830 -0.27(-2.15%)
Jan 27, 2012 12.50 12.94 12.37 12.65 12,763,217 +0.24(+1.91%)
Jan 26, 2012 12.79 12.93 12.35 12.42 11,282,413 -0.33(-2.55%)
Jan 25, 2012 12.49 12.79 12.32 12.74 14,110,881 +0.21(+1.68%)
Jan 24, 2012 12.10 12.55 12.03 12.53 10,372,801 +0.32(+2.59%)
Jan 23, 2012 12.16 12.50 12.12 12.21 8,546,014 +0.06(+0.51%)
Jan 20, 2012 12.36 12.40 12.01 12.15 6,335,074 -0.20(-1.64%)
Jan 19, 2012 12.28 12.37 12.07 12.36 8,926,870 -0.06(-0.50%)
Jan 18, 2012 12.11 12.56 12.01 12.42 13,978,911 +0.33(+2.69%)
Jan 17, 2012 12.34 12.42 12.01 12.09 8,984,876 -0.14(-1.15%)
Jan 13, 2012 12.36 12.36 11.95 12.23 7,695,036 -0.29(-2.32%)
Jan 12, 2012 12.49 12.54 12.18 12.52 8,757,408 +0.10(+0.78%)
Jan 11, 2012 11.88 12.45 11.83 12.43 15,430,336 +0.57(+4.82%)
Jan 10, 2012 11.60 11.85 11.60 11.85 10,247,130 +0.46(+4.01%)
Jan 09, 2012 11.50 11.59 11.30 11.40 7,910,149 -0.02(-0.15%)
Jan 06, 2012 11.78 11.93 11.38 11.41 10,651,879 -0.33(-2.84%)
Jan 05, 2012 11.44 11.77 11.36 11.75 10,935,747 +0.21(+1.83%)
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.