Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.35 21.37 20.82 20.86 505,547,056 -0.68(-3.15%)
Apr 27, 2012 21.61 21.65 21.45 21.54 406,770,000 -0.17(-0.77%)
Apr 26, 2012 21.94 21.95 21.50 21.70 534,978,752 -0.08(-0.38%)
Apr 25, 2012 21.99 22.07 21.64 21.79 904,699,880 +1.78(+8.87%)
Apr 24, 2012 20.09 20.27 19.82 20.01 1,067,376,380 -0.41(-2.00%)
Apr 23, 2012 20.38 20.57 19.88 20.42 965,774,796 -0.05(-0.22%)
Apr 20, 2012 21.12 21.24 20.37 20.46 1,030,975,232 -0.52(-2.46%)
Apr 19, 2012 21.44 21.60 20.88 20.98 833,624,484 -0.75(-3.44%)
Apr 18, 2012 21.92 22.15 21.53 21.73 953,302,420 -0.05(-0.22%)
Apr 17, 2012 20.68 21.79 20.43 21.77 1,024,431,940 +1.06(+5.10%)
Apr 16, 2012 21.79 21.80 20.65 20.72 1,049,782,524 -0.90(-4.15%)
Apr 13, 2012 22.29 22.31 21.55 21.62 859,644,268 -0.63(-2.82%)
Apr 12, 2012 22.32 22.55 22.16 22.24 613,138,904 -0.12(-0.55%)
Apr 11, 2012 22.72 22.75 22.26 22.36 695,871,624 -0.08(-0.36%)
Apr 10, 2012 22.85 23.00 22.36 22.44 888,324,220 -0.28(-1.22%)
Apr 09, 2012 22.36 22.85 22.33 22.72 596,996,652 +0.09(+0.40%)
Apr 05, 2012 22.39 22.67 22.26 22.63 640,399,256 +0.33(+1.50%)
Apr 04, 2012 22.30 22.35 22.04 22.30 572,180,896 -0.18(-0.80%)
Apr 03, 2012 22.40 22.58 22.23 22.48 832,789,244 +0.38(+1.73%)
Apr 02, 2012 21.49 22.10 21.44 22.09 596,601,320 +0.68(+3.18%)
Mar 30, 2012 21.74 21.81 21.36 21.41 731,037,580 -0.37(-1.69%)
Mar 29, 2012 21.89 22.02 21.69 21.78 606,608,660 -0.28(-1.26%)
Mar 28, 2012 22.09 22.19 21.80 22.06 654,782,072 +0.11(+0.51%)
Mar 27, 2012 21.65 22.01 21.64 21.95 605,552,780 +0.27(+1.24%)
Mar 26, 2012 21.42 21.68 21.26 21.68 595,167,804 +0.39(+1.83%)
Mar 23, 2012 21.45 21.49 21.23 21.29 430,487,260 -0.12(-0.55%)
Mar 22, 2012 21.35 21.59 21.27 21.41 623,822,920 -0.11(-0.52%)
Mar 21, 2012 21.53 21.77 21.48 21.52 642,807,872 -0.12(-0.57%)
Mar 20, 2012 21.41 21.68 20.79 21.64 815,214,596 +0.17(+0.81%)
Mar 19, 2012 21.37 21.49 21.04 21.47 899,063,536 +0.55(+2.65%)
Mar 16, 2012 20.88 21.04 20.64 20.91 825,487,516 +0.00(+0.00%)
Mar 15, 2012 21.41 21.43 20.66 20.91 1,158,637,956 -0.14(-0.68%)
Mar 14, 2012 20.64 21.24 20.55 21.06 1,415,768,592 +0.77(+3.78%)
Mar 13, 2012 19.91 20.29 19.85 20.29 689,399,200 +0.58(+2.92%)
Mar 12, 2012 19.61 19.71 19.54 19.71 404,962,432 +0.24(+1.25%)
Mar 09, 2012 19.44 19.56 19.40 19.47 418,898,928 +0.11(+0.59%)
Mar 08, 2012 19.10 19.39 19.00 19.36 514,969,616 +0.40(+2.13%)
Mar 07, 2012 19.17 19.21 18.69 18.95 797,410,264 +0.02(+0.08%)
Mar 06, 2012 18.70 19.06 18.44 18.94 809,148,900 -0.10(-0.54%)
Mar 05, 2012 19.48 19.55 18.79 19.04 807,987,348 -0.43(-2.20%)
Mar 02, 2012 19.44 19.53 19.38 19.47 431,710,356 +0.03(+0.13%)
Mar 01, 2012 19.58 19.58 19.24 19.45 682,587,920 +0.07(+0.37%)
Feb 29, 2012 19.34 19.56 19.13 19.37 951,131,748 +0.25(+1.31%)
Feb 28, 2012 18.86 19.12 18.78 19.12 598,701,516 +0.34(+1.84%)
Feb 27, 2012 18.62 18.88 18.44 18.78 546,420,252 +0.12(+0.64%)
Feb 24, 2012 18.56 18.68 18.52 18.66 415,279,620 +0.21(+1.17%)
Feb 23, 2012 18.40 18.49 18.20 18.44 567,535,388 +0.12(+0.65%)
Feb 22, 2012 18.32 18.41 18.18 18.32 482,628,972 -0.06(-0.35%)
Feb 21, 2012 18.10 18.39 18.00 18.39 602,560,000 +0.45(+2.54%)
Feb 17, 2012 17.97 18.13 17.87 17.93 535,788,764 -0.00(-0.02%)
Feb 16, 2012 17.55 18.03 17.38 17.94 943,781,776 +0.16(+0.91%)
Feb 15, 2012 18.37 18.80 17.75 17.77 1,503,390,644 -0.42(-2.31%)
Feb 14, 2012 18.02 18.20 17.93 18.20 460,301,072 +0.24(+1.36%)
Feb 13, 2012 17.84 17.99 17.75 17.95 516,583,144 +0.33(+1.86%)
Feb 10, 2012 17.53 17.77 17.45 17.62 631,299,900 +0.01(+0.05%)
Feb 09, 2012 17.17 17.74 17.16 17.61 882,537,936 +0.59(+3.46%)
Feb 08, 2012 16.80 17.03 16.77 17.02 407,194,032 +0.28(+1.67%)
Feb 07, 2012 16.62 16.78 16.59 16.74 315,813,764 +0.17(+1.05%)
Feb 06, 2012 16.37 16.61 16.36 16.57 249,391,968 +0.15(+0.93%)
Feb 03, 2012 16.33 16.43 16.27 16.42 286,868,036 +0.16(+1.00%)
Feb 02, 2012 16.28 16.33 16.21 16.25 186,560,836 -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.