Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.31 20.33 19.81 19.84 531,358,400 -0.65(-3.15%)
Apr 27, 2012 20.56 20.60 20.40 20.49 427,538,144 -0.16(-0.77%)
Apr 26, 2012 20.87 20.89 20.46 20.65 562,292,736 -0.08(-0.38%)
Apr 25, 2012 20.92 21.00 20.59 20.73 950,890,496 +1.69(+8.87%)
Apr 24, 2012 19.12 19.29 18.86 19.04 1,121,872,640 -0.39(-2.00%)
Apr 23, 2012 19.39 19.57 18.91 19.43 1,015,083,648 -0.04(-0.22%)
Apr 20, 2012 20.09 20.20 19.38 19.47 1,083,612,928 -0.49(-2.46%)
Apr 19, 2012 20.40 20.55 19.86 19.96 876,186,240 -0.71(-3.44%)
Apr 18, 2012 20.85 21.08 20.48 20.67 1,001,974,528 -0.05(-0.22%)
Apr 17, 2012 19.67 20.73 19.43 20.72 1,076,735,616 +1.00(+5.10%)
Apr 16, 2012 20.73 20.74 19.65 19.71 1,103,380,480 -0.85(-4.15%)
Apr 13, 2012 21.21 21.23 20.51 20.57 903,534,464 -0.60(-2.82%)
Apr 12, 2012 21.24 21.45 21.08 21.16 644,443,456 -0.12(-0.55%)
Apr 11, 2012 21.62 21.64 21.18 21.28 731,400,256 -0.08(-0.36%)
Apr 10, 2012 21.74 21.88 21.27 21.35 933,678,720 -0.26(-1.22%)
Apr 09, 2012 21.28 21.74 21.25 21.62 627,477,056 +0.09(+0.40%)
Apr 05, 2012 21.30 21.57 21.18 21.53 673,095,680 +0.32(+1.50%)
Apr 04, 2012 21.22 21.27 20.97 21.21 601,394,304 -0.17(-0.80%)
Apr 03, 2012 21.32 21.48 21.15 21.38 875,308,352 +0.36(+1.73%)
Apr 02, 2012 20.45 21.03 20.40 21.02 627,061,568 +0.65(+3.18%)
Mar 30, 2012 20.69 20.75 20.32 20.37 768,361,600 -0.35(-1.69%)
Mar 29, 2012 20.82 20.95 20.63 20.72 637,579,840 -0.26(-1.26%)
Mar 28, 2012 21.01 21.12 20.74 20.99 688,212,800 +0.11(+0.51%)
Mar 27, 2012 20.60 20.94 20.59 20.88 636,470,016 +0.25(+1.24%)
Mar 26, 2012 20.38 20.63 20.23 20.62 625,554,816 +0.37(+1.83%)
Mar 23, 2012 20.40 20.45 20.20 20.25 452,466,336 -0.11(-0.55%)
Mar 22, 2012 20.31 20.54 20.24 20.37 655,672,960 -0.11(-0.52%)
Mar 21, 2012 20.48 20.72 20.44 20.47 675,627,264 -0.12(-0.57%)
Mar 20, 2012 20.37 20.62 19.78 20.59 856,836,416 +0.17(+0.81%)
Mar 19, 2012 20.33 20.45 20.02 20.43 944,966,336 +0.53(+2.65%)
Mar 16, 2012 19.87 20.02 19.64 19.90 867,633,792 +0.00(+0.00%)
Mar 15, 2012 20.37 20.39 19.66 19.90 1,217,793,664 -0.14(-0.68%)
Mar 14, 2012 19.64 20.21 19.55 20.03 1,488,052,480 +0.73(+3.78%)
Mar 13, 2012 18.94 19.31 18.88 19.30 724,597,376 +0.55(+2.92%)
Mar 12, 2012 18.65 18.76 18.59 18.76 425,638,304 +0.23(+1.25%)
Mar 09, 2012 18.49 18.61 18.45 18.52 440,286,336 +0.11(+0.59%)
Mar 08, 2012 18.17 18.45 18.08 18.42 541,262,016 +0.38(+2.13%)
Mar 07, 2012 18.24 18.27 17.78 18.03 838,123,072 +0.01(+0.08%)
Mar 06, 2012 17.79 18.13 17.54 18.02 850,461,056 -0.10(-0.54%)
Mar 05, 2012 18.53 18.60 17.87 18.12 849,240,192 -0.41(-2.20%)
Mar 02, 2012 18.49 18.58 18.43 18.52 453,751,872 +0.02(+0.13%)
Mar 01, 2012 18.63 18.63 18.31 18.50 717,438,336 +0.07(+0.37%)
Feb 29, 2012 18.40 18.61 18.20 18.43 999,692,992 +0.24(+1.31%)
Feb 28, 2012 17.94 18.19 17.87 18.19 629,268,928 +0.33(+1.84%)
Feb 27, 2012 17.71 17.96 17.54 17.86 574,318,400 +0.11(+0.64%)
Feb 24, 2012 17.66 17.77 17.62 17.75 436,482,240 +0.20(+1.17%)
Feb 23, 2012 17.50 17.60 17.31 17.55 596,511,616 +0.11(+0.65%)
Feb 22, 2012 17.43 17.52 17.30 17.43 507,270,176 -0.06(-0.35%)
Feb 21, 2012 17.22 17.49 17.13 17.49 633,324,480 +0.43(+2.54%)
Feb 17, 2012 17.10 17.25 17.00 17.06 563,144,128 -0.00(-0.02%)
Feb 16, 2012 16.70 17.16 16.54 17.06 991,967,744 +0.15(+0.91%)
Feb 15, 2012 17.47 17.88 16.88 16.91 1,580,148,224 -0.40(-2.31%)
Feb 14, 2012 17.15 17.31 17.06 17.31 483,802,336 +0.23(+1.36%)
Feb 13, 2012 16.97 17.12 16.89 17.08 542,957,952 +0.31(+1.86%)
Feb 10, 2012 16.68 16.91 16.60 16.77 663,531,712 +0.01(+0.05%)
Feb 09, 2012 16.34 16.88 16.33 16.76 927,597,056 +0.56(+3.46%)
Feb 08, 2012 15.99 16.20 15.96 16.20 427,983,840 +0.27(+1.67%)
Feb 07, 2012 15.81 15.96 15.79 15.93 331,938,048 +0.17(+1.05%)
Feb 06, 2012 15.58 15.80 15.57 15.77 262,124,992 +0.15(+0.93%)
Feb 03, 2012 15.54 15.63 15.48 15.62 301,514,432 +0.15(+1.00%)
Feb 02, 2012 15.49 15.53 15.43 15.46 196,085,936 -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.