Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.42 15.59 15.25 15.51 2,668,183 +0.54(+3.61%)
Apr 27, 2012 15.16 15.19 14.85 14.97 1,972,588 -0.19(-1.25%)
Apr 26, 2012 14.98 15.25 14.92 15.16 1,685,466 +0.15(+1.00%)
Apr 25, 2012 15.29 15.44 14.90 15.01 2,585,405 -0.05(-0.33%)
Apr 24, 2012 15.29 15.40 15.01 15.06 2,089,719 -0.24(-1.57%)
Apr 23, 2012 15.25 15.41 15.07 15.30 2,521,081 -0.20(-1.29%)
Apr 20, 2012 16.11 16.22 15.45 15.50 5,130,007 -0.49(-3.09%)
Apr 19, 2012 15.75 17.41 15.53 15.99 13,431,578 +1.69(+11.85%)
Apr 18, 2012 14.41 14.49 14.16 14.30 2,487,445 -0.33(-2.26%)
Apr 17, 2012 14.42 14.71 14.42 14.63 1,750,491 +0.31(+2.16%)
Apr 16, 2012 14.41 14.49 14.08 14.32 1,784,632 +0.07(+0.49%)
Apr 13, 2012 14.70 14.71 14.20 14.25 1,275,568 -0.47(-3.19%)
Apr 12, 2012 14.50 14.77 14.47 14.72 1,580,699 +0.25(+1.69%)
Apr 11, 2012 14.29 14.67 14.25 14.47 2,090,321 +0.36(+2.51%)
Apr 10, 2012 14.34 14.49 13.96 14.12 3,024,354 -0.29(-2.01%)
Apr 09, 2012 14.40 14.48 14.26 14.41 1,633,958 -0.22(-1.50%)
Apr 05, 2012 14.59 14.78 14.52 14.63 2,135,628 +0.00(+0.00%)
Apr 04, 2012 14.82 14.89 14.59 14.63 3,698,180 -0.40(-2.66%)
Apr 03, 2012 15.43 15.45 14.98 15.03 3,976,042 -0.45(-2.91%)
Apr 02, 2012 15.62 15.65 15.30 15.48 1,800,531 -0.15(-0.96%)
Mar 30, 2012 15.91 16.00 15.46 15.63 3,923,765 -0.18(-1.14%)
Mar 29, 2012 15.45 15.82 15.28 15.81 2,812,716 +0.34(+2.20%)
Mar 28, 2012 15.80 15.87 15.34 15.47 2,871,256 -0.36(-2.27%)
Mar 27, 2012 15.96 16.10 15.83 15.83 2,093,261 -0.25(-1.55%)
Mar 26, 2012 15.82 16.08 15.69 16.08 2,752,490 +0.41(+2.62%)
Mar 23, 2012 15.30 15.68 15.21 15.67 2,728,462 +0.39(+2.55%)
Mar 22, 2012 15.37 15.51 15.16 15.28 2,399,799 -0.23(-1.48%)
Mar 21, 2012 15.68 15.74 15.45 15.51 3,071,485 -0.19(-1.18%)
Mar 20, 2012 15.62 15.78 15.45 15.70 1,673,796 -0.03(-0.16%)
Mar 19, 2012 15.64 15.85 15.55 15.72 2,331,986 +0.01(+0.03%)
Mar 16, 2012 16.00 16.00 15.64 15.71 3,235,381 -0.04(-0.22%)
Mar 15, 2012 15.91 16.27 15.68 15.75 5,020,897 -0.15(-0.94%)
Mar 14, 2012 15.87 16.14 15.77 15.90 2,451,917 -0.01(-0.09%)
Mar 13, 2012 15.74 15.92 15.57 15.91 1,540,880 +0.24(+1.56%)
Mar 12, 2012 15.88 15.89 15.58 15.67 2,140,353 -0.27(-1.69%)
Mar 09, 2012 15.56 16.09 15.50 15.94 4,239,882 +0.44(+2.85%)
Mar 08, 2012 15.69 15.69 15.41 15.50 4,798,629 -0.03(-0.21%)
Mar 07, 2012 16.00 16.19 15.46 15.53 7,884,072 -0.48(-3.00%)
Mar 06, 2012 16.35 16.38 15.77 16.01 5,575,791 -0.58(-3.50%)
Mar 05, 2012 17.34 17.39 16.57 16.59 3,010,499 -0.84(-4.82%)
Mar 02, 2012 17.79 17.98 17.16 17.43 2,690,506 -0.37(-2.08%)
Mar 01, 2012 17.38 17.84 17.27 17.80 3,486,818 +0.55(+3.19%)
Feb 29, 2012 17.95 17.99 17.23 17.25 4,070,459 -0.70(-3.90%)
Feb 28, 2012 17.65 18.48 17.65 17.95 3,018,152 +0.27(+1.53%)
Feb 27, 2012 17.57 17.90 17.50 17.68 1,828,486 -0.19(-1.06%)
Feb 24, 2012 17.86 18.07 17.72 17.87 843,096 +0.01(+0.06%)
Feb 23, 2012 17.84 18.05 17.50 17.86 1,057,135 +0.05(+0.28%)
Feb 22, 2012 18.14 18.22 17.75 17.81 1,895,159 -0.34(-1.87%)
Feb 21, 2012 18.49 18.70 18.00 18.15 2,085,426 -0.24(-1.31%)
Feb 17, 2012 18.85 18.99 18.34 18.39 2,058,272 -0.41(-2.18%)
Feb 16, 2012 18.53 18.95 18.41 18.80 2,011,004 +0.24(+1.29%)
Feb 15, 2012 18.46 18.72 18.33 18.56 2,284,859 +0.21(+1.14%)
Feb 14, 2012 18.33 18.52 18.14 18.35 1,573,696 -0.09(-0.49%)
Feb 13, 2012 18.22 18.50 18.04 18.44 2,419,729 +0.39(+2.13%)
Feb 10, 2012 18.04 18.12 17.68 18.05 2,182,589 -0.27(-1.50%)
Feb 09, 2012 18.35 18.58 18.16 18.33 1,625,021 -0.04(-0.22%)
Feb 08, 2012 17.95 18.49 17.87 18.37 2,410,731 +0.45(+2.48%)
Feb 07, 2012 17.86 18.01 17.66 17.92 1,461,028 +0.04(+0.22%)
Feb 06, 2012 17.73 17.95 17.58 17.89 1,678,877 -0.02(-0.14%)
Feb 03, 2012 17.57 18.17 17.44 17.91 2,544,195 +0.66(+3.80%)
Feb 02, 2012 17.36 17.52 17.18 17.25 1,443,506 -0.03(-0.14%)
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.