Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.82 14.05 13.80 14.03 52,280,972 +0.12(+0.88%)
Apr 27, 2012 13.68 13.95 13.63 13.91 68,223,544 +0.26(+1.94%)
Apr 26, 2012 13.56 13.70 13.49 13.65 61,805,772 +0.08(+0.56%)
Apr 25, 2012 13.64 13.71 13.42 13.57 69,595,448 +0.05(+0.36%)
Apr 24, 2012 13.76 13.82 13.47 13.52 96,957,024 -0.18(-1.32%)
Apr 23, 2012 13.77 13.77 13.63 13.70 39,358,016 -0.16(-1.15%)
Apr 20, 2012 13.88 13.95 13.82 13.86 49,200,024 +0.00(+0.03%)
Apr 19, 2012 13.94 14.14 13.77 13.86 49,665,012 -0.11(-0.77%)
Apr 18, 2012 13.89 14.03 13.84 13.97 39,568,412 -0.01(-0.10%)
Apr 17, 2012 13.79 14.03 13.75 13.98 41,317,192 +0.25(+1.80%)
Apr 16, 2012 13.87 13.90 13.63 13.74 50,622,320 -0.09(-0.63%)
Apr 13, 2012 13.94 13.95 13.78 13.82 40,082,516 -0.15(-1.05%)
Apr 12, 2012 13.99 14.12 13.91 13.97 46,012,340 +0.03(+0.23%)
Apr 11, 2012 13.70 13.95 13.66 13.94 58,319,644 +0.32(+2.38%)
Apr 10, 2012 13.88 14.00 13.59 13.61 64,475,280 -0.29(-2.05%)
Apr 09, 2012 13.91 14.03 13.84 13.90 37,935,312 -0.18(-1.29%)
Apr 05, 2012 14.05 14.18 13.98 14.08 43,961,352 -0.10(-0.69%)
Apr 04, 2012 14.37 14.46 14.10 14.18 62,968,444 -0.32(-2.21%)
Apr 03, 2012 14.70 14.76 14.37 14.50 92,060,112 -0.20(-1.37%)
Apr 02, 2012 14.66 14.78 14.60 14.70 44,262,160 +0.03(+0.19%)
Mar 30, 2012 14.65 14.70 14.55 14.67 51,426,964 +0.08(+0.57%)
Mar 29, 2012 14.54 14.73 14.46 14.59 52,641,912 -0.03(-0.24%)
Mar 28, 2012 14.46 14.64 14.38 14.62 57,429,648 +0.12(+0.81%)
Mar 27, 2012 14.52 14.60 14.48 14.51 64,092,624 +0.05(+0.34%)
Mar 26, 2012 14.36 14.47 14.32 14.46 41,946,028 +0.21(+1.51%)
Mar 23, 2012 14.11 14.28 14.05 14.24 39,854,012 +0.10(+0.74%)
Mar 22, 2012 14.12 14.27 14.06 14.14 46,433,968 -0.08(-0.59%)
Mar 21, 2012 14.26 14.32 14.12 14.22 56,414,580 -0.05(-0.34%)
Mar 20, 2012 13.90 14.32 13.88 14.27 88,865,800 +0.30(+2.14%)
Mar 19, 2012 13.83 14.07 13.83 13.97 43,644,532 +0.08(+0.55%)
Mar 16, 2012 13.88 13.91 13.80 13.89 81,254,696 +0.08(+0.60%)
Mar 15, 2012 13.92 14.01 13.74 13.81 79,313,400 -0.20(-1.41%)
Mar 14, 2012 13.99 14.14 13.92 14.01 59,376,508 -0.02(-0.12%)
Mar 13, 2012 13.80 14.03 13.80 14.03 48,029,812 +0.27(+1.97%)
Mar 12, 2012 13.75 13.79 13.64 13.76 37,935,644 +0.02(+0.15%)
Mar 09, 2012 13.69 13.80 13.65 13.74 37,881,716 +0.08(+0.61%)
Mar 08, 2012 13.58 13.72 13.55 13.65 52,823,092 +0.19(+1.39%)
Mar 07, 2012 13.53 13.55 13.46 13.46 50,095,248 -0.05(-0.36%)
Mar 06, 2012 13.48 13.55 13.40 13.51 52,962,312 -0.08(-0.61%)
Mar 05, 2012 13.69 13.70 13.50 13.60 46,087,576 -0.11(-0.81%)
Mar 02, 2012 13.76 13.80 13.67 13.71 39,570,480 -0.08(-0.60%)
Mar 01, 2012 13.81 13.85 13.69 13.79 62,152,676 +0.00(+0.00%)
Feb 29, 2012 14.00 14.01 13.76 13.79 66,640,516 -0.22(-1.58%)
Feb 28, 2012 13.99 14.03 13.89 14.01 49,514,992 +0.02(+0.15%)
Feb 27, 2012 13.87 14.05 13.85 13.99 53,560,696 +0.02(+0.15%)
Feb 24, 2012 14.06 14.10 13.95 13.97 39,244,444 -0.06(-0.45%)
Feb 23, 2012 13.93 14.05 13.82 14.03 43,257,472 +0.08(+0.55%)
Feb 22, 2012 14.16 14.19 13.91 13.96 52,211,092 -0.17(-1.18%)
Feb 21, 2012 14.08 14.21 13.99 14.12 59,421,768 +0.05(+0.35%)
Feb 17, 2012 14.01 14.12 13.87 14.08 78,206,424 +0.07(+0.50%)
Feb 16, 2012 13.86 14.06 13.81 14.01 61,346,420 +0.19(+1.41%)
Feb 15, 2012 13.94 14.02 13.77 13.81 64,696,988 -0.11(-0.80%)
Feb 14, 2012 13.80 13.92 13.76 13.92 45,916,244 +0.03(+0.20%)
Feb 13, 2012 13.88 13.92 13.80 13.89 72,669,968 +0.09(+0.68%)
Feb 10, 2012 13.73 13.92 13.69 13.80 90,982,648 -0.07(-0.52%)
Feb 09, 2012 14.03 14.21 13.78 13.87 189,029,744 -0.30(-2.10%)
Feb 08, 2012 14.03 14.19 13.94 14.17 131,165,056 +0.16(+1.14%)
Feb 07, 2012 13.94 14.10 13.87 14.01 88,539,200 +0.01(+0.05%)
Feb 06, 2012 13.90 14.01 13.82 14.01 53,522,224 +0.07(+0.50%)
Feb 03, 2012 13.87 14.01 13.81 13.94 78,550,480 +0.20(+1.46%)
Feb 02, 2012 13.76 13.86 13.74 13.74 52,479,256 +0.00(+0.00%)
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.