Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 18.20 18.22 17.75 17.78 593,074,048 -0.58(-3.15%)
Apr 27, 2012 18.42 18.45 18.28 18.36 477,195,424 -0.14(-0.77%)
Apr 26, 2012 18.70 18.71 18.33 18.50 627,601,344 -0.07(-0.38%)
Apr 25, 2012 18.74 18.81 18.45 18.57 1,061,333,504 +1.51(+8.87%)
Apr 24, 2012 17.13 17.28 16.90 17.06 1,252,174,720 -0.35(-2.00%)
Apr 23, 2012 17.37 17.53 16.95 17.40 1,132,982,528 -0.04(-0.22%)
Apr 20, 2012 18.00 18.10 17.37 17.44 1,209,471,360 -0.44(-2.46%)
Apr 19, 2012 18.27 18.41 17.79 17.88 977,952,640 -0.64(-3.44%)
Apr 18, 2012 18.68 18.88 18.35 18.52 1,118,350,848 -0.04(-0.22%)
Apr 17, 2012 17.62 18.57 17.41 18.56 1,201,795,200 +0.90(+5.10%)
Apr 16, 2012 18.57 18.58 17.60 17.66 1,231,534,720 -0.76(-4.15%)
Apr 13, 2012 19.00 19.02 18.37 18.43 1,008,477,248 -0.53(-2.82%)
Apr 12, 2012 19.03 19.22 18.89 18.96 719,293,632 -0.10(-0.55%)
Apr 11, 2012 19.37 19.39 18.98 19.06 816,350,144 -0.07(-0.36%)
Apr 10, 2012 19.48 19.61 19.06 19.13 1,042,122,688 -0.24(-1.22%)
Apr 09, 2012 19.06 19.48 19.04 19.37 700,356,608 +0.08(+0.40%)
Apr 05, 2012 19.09 19.32 18.98 19.29 751,273,664 +0.29(+1.50%)
Apr 04, 2012 19.01 19.05 18.78 19.01 671,244,416 -0.15(-0.80%)
Apr 03, 2012 19.10 19.25 18.95 19.16 976,972,736 +0.33(+1.73%)
Apr 02, 2012 18.32 18.84 18.28 18.83 699,892,864 +0.58(+3.18%)
Mar 30, 2012 18.53 18.59 18.20 18.25 857,604,480 -0.31(-1.69%)
Mar 29, 2012 18.66 18.77 18.49 18.57 711,632,832 -0.24(-1.26%)
Mar 28, 2012 18.83 18.92 18.58 18.80 768,146,624 +0.10(+0.51%)
Mar 27, 2012 18.45 18.76 18.45 18.71 710,394,048 +0.23(+1.24%)
Mar 26, 2012 18.26 18.48 18.12 18.48 698,211,136 +0.33(+1.83%)
Mar 23, 2012 18.28 18.32 18.10 18.15 505,018,912 -0.10(-0.55%)
Mar 22, 2012 18.20 18.40 18.13 18.25 731,827,392 -0.10(-0.52%)
Mar 21, 2012 18.35 18.56 18.31 18.34 754,099,328 -0.11(-0.57%)
Mar 20, 2012 18.25 18.48 17.72 18.45 956,355,392 +0.15(+0.81%)
Mar 19, 2012 18.22 18.32 17.93 18.30 1,054,721,344 +0.47(+2.65%)
Mar 16, 2012 17.80 17.94 17.60 17.83 968,406,848 +0.00(+0.00%)
Mar 15, 2012 18.25 18.27 17.61 17.83 1,359,236,736 -0.12(-0.68%)
Mar 14, 2012 17.60 18.11 17.52 17.95 1,660,885,248 +0.65(+3.78%)
Mar 13, 2012 16.97 17.30 16.92 17.30 808,757,120 +0.49(+2.92%)
Mar 12, 2012 16.71 16.80 16.65 16.80 475,074,912 +0.21(+1.25%)
Mar 09, 2012 16.57 16.68 16.53 16.60 491,424,256 +0.10(+0.59%)
Mar 08, 2012 16.28 16.53 16.20 16.50 604,128,000 +0.34(+2.13%)
Mar 07, 2012 16.34 16.37 15.93 16.16 935,468,480 +0.01(+0.08%)
Mar 06, 2012 15.94 16.25 15.72 16.14 949,239,552 -0.09(-0.54%)
Mar 05, 2012 16.60 16.67 16.01 16.23 947,876,864 -0.37(-2.20%)
Mar 02, 2012 16.57 16.65 16.52 16.60 506,453,792 +0.02(+0.13%)
Mar 01, 2012 16.69 16.69 16.40 16.58 800,766,592 +0.06(+0.37%)
Feb 29, 2012 16.49 16.67 16.31 16.51 1,115,804,288 +0.21(+1.31%)
Feb 28, 2012 16.07 16.30 16.01 16.30 702,356,608 +0.29(+1.84%)
Feb 27, 2012 15.87 16.09 15.72 16.01 641,023,744 +0.10(+0.64%)
Feb 24, 2012 15.82 15.92 15.79 15.90 487,178,336 +0.18(+1.17%)
Feb 23, 2012 15.68 15.76 15.51 15.72 665,794,624 +0.10(+0.65%)
Feb 22, 2012 15.62 15.69 15.50 15.62 566,188,096 -0.06(-0.35%)
Feb 21, 2012 15.43 15.67 15.35 15.67 706,883,200 +0.39(+2.53%)
Feb 17, 2012 15.32 15.46 15.23 15.29 628,551,616 -0.00(-0.02%)
Feb 16, 2012 14.96 15.37 14.81 15.29 1,107,181,824 +0.14(+0.91%)
Feb 15, 2012 15.66 16.02 15.13 15.15 1,763,677,568 -0.36(-2.31%)
Feb 14, 2012 15.36 15.51 15.28 15.51 539,994,496 +0.21(+1.36%)
Feb 13, 2012 15.21 15.34 15.13 15.30 606,020,864 +0.28(+1.86%)
Feb 10, 2012 14.95 15.15 14.87 15.02 740,598,912 +0.01(+0.05%)
Feb 09, 2012 14.64 15.12 14.63 15.01 1,035,334,592 +0.50(+3.46%)
Feb 08, 2012 14.32 14.52 14.30 14.51 477,692,864 +0.24(+1.67%)
Feb 07, 2012 14.16 14.30 14.14 14.27 370,491,648 +0.15(+1.05%)
Feb 06, 2012 13.95 14.16 13.95 14.12 292,570,016 +0.13(+0.93%)
Feb 03, 2012 13.92 14.00 13.87 13.99 336,534,432 +0.14(+1.00%)
Feb 02, 2012 13.88 13.92 13.82 13.86 218,860,720 -0.03(-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.