Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.59 21.00 19.92 20.94 10,795,970 +0.39(+1.90%)
Apr 27, 2012 20.00 20.67 19.90 20.55 14,234,788 +0.81(+4.10%)
Apr 26, 2012 18.84 20.02 18.73 19.74 14,532,035 +1.09(+5.84%)
Apr 25, 2012 18.48 18.67 18.00 18.65 9,491,127 +0.85(+4.78%)
Apr 24, 2012 17.74 18.04 17.68 17.80 5,232,781 +0.01(+0.06%)
Apr 23, 2012 17.78 17.85 17.45 17.79 5,677,334 -0.23(-1.28%)
Apr 20, 2012 18.39 18.44 18.00 18.02 3,646,491 -0.05(-0.28%)
Apr 19, 2012 18.05 18.30 17.92 18.07 4,096,492 +0.05(+0.28%)
Apr 18, 2012 17.73 18.07 17.63 18.02 5,608,062 +0.21(+1.18%)
Apr 17, 2012 17.75 18.17 17.62 17.81 4,363,061 +0.31(+1.77%)
Apr 16, 2012 17.90 17.98 17.47 17.50 5,425,211 -0.16(-0.91%)
Apr 13, 2012 18.07 18.18 17.65 17.66 6,941,939 -0.56(-3.07%)
Apr 12, 2012 18.11 18.37 17.96 18.22 7,508,740 +0.26(+1.45%)
Apr 11, 2012 18.22 18.40 17.93 17.96 6,772,116 -0.14(-0.77%)
Apr 10, 2012 18.54 18.68 18.03 18.10 5,492,918 -0.47(-2.53%)
Apr 09, 2012 18.60 18.76 18.40 18.57 4,221,327 -0.24(-1.28%)
Apr 05, 2012 18.94 19.05 18.70 18.81 5,321,616 -0.19(-1.00%)
Apr 04, 2012 19.26 19.33 18.69 19.00 7,411,893 -0.51(-2.61%)
Apr 03, 2012 19.94 19.99 19.31 19.51 5,809,577 -0.25(-1.27%)
Apr 02, 2012 19.67 19.95 19.65 19.76 5,632,687 +0.11(+0.56%)
Mar 30, 2012 19.89 19.99 19.55 19.65 4,136,860 -0.13(-0.66%)
Mar 29, 2012 20.05 20.05 19.24 19.78 8,901,304 -0.40(-1.98%)
Mar 28, 2012 20.24 20.25 19.77 20.18 5,519,482 -0.12(-0.59%)
Mar 27, 2012 20.63 20.66 20.26 20.30 2,977,212 -0.27(-1.31%)
Mar 26, 2012 20.82 20.90 20.40 20.57 3,103,600 +0.08(+0.39%)
Mar 23, 2012 20.24 20.56 20.13 20.49 4,748,129 +0.30(+1.49%)
Mar 22, 2012 20.74 20.77 20.06 20.19 6,215,683 -0.82(-3.90%)
Mar 21, 2012 20.74 21.05 20.50 21.01 5,122,088 +0.30(+1.45%)
Mar 20, 2012 20.71 21.12 20.71 20.71 4,009,662 -0.41(-1.94%)
Mar 19, 2012 20.39 21.29 20.36 21.12 7,085,280 +0.67(+3.28%)
Mar 16, 2012 19.95 20.53 19.94 20.45 5,615,529 +0.60(+3.02%)
Mar 15, 2012 19.69 20.10 19.61 19.85 3,838,459 +0.13(+0.66%)
Mar 14, 2012 20.06 20.23 19.63 19.72 3,964,557 -0.21(-1.05%)
Mar 13, 2012 19.56 20.02 19.31 19.93 4,321,599 +0.30(+1.53%)
Mar 12, 2012 19.80 19.89 19.47 19.63 4,746,455 -0.24(-1.21%)
Mar 09, 2012 19.89 20.01 19.69 19.87 4,577,123 +0.00(+0.00%)
Mar 08, 2012 19.88 19.98 19.70 19.87 3,518,950 +0.27(+1.38%)
Mar 07, 2012 19.64 19.67 19.28 19.60 6,397,529 +0.11(+0.56%)
Mar 06, 2012 19.81 19.81 19.27 19.49 6,587,353 -0.64(-3.18%)
Mar 05, 2012 20.41 20.45 19.90 20.13 4,837,392 -0.38(-1.85%)
Mar 02, 2012 20.43 20.58 20.25 20.51 5,717,984 +0.16(+0.79%)
Mar 01, 2012 20.62 20.62 20.26 20.35 6,823,686 -0.05(-0.25%)
Feb 29, 2012 20.25 20.57 20.06 20.40 7,355,554 +0.31(+1.54%)
Feb 28, 2012 19.81 20.10 19.59 20.09 4,865,775 +0.30(+1.52%)
Feb 27, 2012 19.57 19.84 19.50 19.79 4,235,434 +0.10(+0.51%)
Feb 24, 2012 19.95 19.95 19.65 19.69 5,118,566 -0.24(-1.20%)
Feb 23, 2012 19.95 20.08 19.66 19.93 5,931,676 +0.06(+0.30%)
Feb 22, 2012 19.91 19.93 19.64 19.87 5,363,066 -0.14(-0.70%)
Feb 21, 2012 20.39 20.49 19.89 20.01 5,112,890 -0.09(-0.45%)
Feb 17, 2012 21.25 21.25 20.01 20.10 10,371,974 -0.13(-0.64%)
Feb 16, 2012 19.26 20.42 19.11 20.23 11,311,774 +0.87(+4.49%)
Feb 15, 2012 19.49 19.57 19.10 19.36 6,974,790 +0.00(+0.00%)
Feb 14, 2012 19.12 19.48 18.99 19.36 6,368,449 +0.25(+1.31%)
Feb 13, 2012 19.07 19.38 18.91 19.11 3,750,282 +0.13(+0.68%)
Feb 10, 2012 19.19 19.27 18.89 18.98 4,698,054 -0.37(-1.91%)
Feb 09, 2012 19.65 19.67 19.32 19.35 6,641,257 -0.20(-1.02%)
Feb 08, 2012 19.99 20.11 19.12 19.55 7,298,678 -0.38(-1.91%)
Feb 07, 2012 20.33 20.43 19.81 19.93 7,186,171 -0.37(-1.82%)
Feb 06, 2012 19.78 20.38 19.69 20.30 5,623,272 +0.45(+2.27%)
Feb 03, 2012 20.06 20.08 19.72 19.85 4,379,192 -0.04(-0.20%)
Feb 02, 2012 18.99 19.99 18.98 19.89 7,715,544 +0.99(+5.24%)
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.