Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.36 18.41 18.03 18.08 865,684,736 -0.31(-1.69%)
Mar 29, 2012 18.48 18.59 18.31 18.39 718,337,728 -0.23(-1.26%)
Mar 28, 2012 18.65 18.74 18.41 18.63 775,384,000 +0.09(+0.51%)
Mar 27, 2012 18.28 18.59 18.28 18.53 717,087,296 +0.23(+1.24%)
Mar 26, 2012 18.09 18.31 17.95 18.31 704,789,568 +0.33(+1.83%)
Mar 23, 2012 18.11 18.15 17.93 17.98 509,777,152 -0.10(-0.55%)
Mar 22, 2012 18.03 18.23 17.96 18.08 738,722,624 -0.10(-0.52%)
Mar 21, 2012 18.18 18.39 18.14 18.17 761,204,352 -0.10(-0.57%)
Mar 20, 2012 18.08 18.30 17.55 18.28 965,366,080 +0.15(+0.81%)
Mar 19, 2012 18.05 18.15 17.77 18.13 1,064,658,816 +0.47(+2.65%)
Mar 16, 2012 17.63 17.77 17.43 17.66 977,531,072 +0.00(+0.00%)
Mar 15, 2012 18.08 18.10 17.45 17.66 1,372,043,392 -0.12(-0.68%)
Mar 14, 2012 17.43 17.94 17.35 17.78 1,676,533,888 +0.65(+3.78%)
Mar 13, 2012 16.82 17.14 16.76 17.13 816,377,152 +0.49(+2.92%)
Mar 12, 2012 16.56 16.65 16.50 16.65 479,551,008 +0.21(+1.25%)
Mar 09, 2012 16.41 16.52 16.38 16.44 496,054,400 +0.10(+0.59%)
Mar 08, 2012 16.13 16.38 16.05 16.35 609,820,032 +0.34(+2.13%)
Mar 07, 2012 16.19 16.22 15.78 16.01 944,282,368 +0.01(+0.08%)
Mar 06, 2012 15.79 16.10 15.57 15.99 958,183,168 -0.09(-0.54%)
Mar 05, 2012 16.45 16.51 15.86 16.08 956,807,680 -0.36(-2.20%)
Mar 02, 2012 16.41 16.49 16.36 16.44 511,225,536 +0.02(+0.13%)
Mar 01, 2012 16.53 16.53 16.25 16.42 808,311,296 +0.06(+0.37%)
Feb 29, 2012 16.33 16.52 16.16 16.36 1,126,317,312 +0.21(+1.31%)
Feb 28, 2012 15.92 16.15 15.86 16.15 708,974,144 +0.29(+1.84%)
Feb 27, 2012 15.72 15.94 15.57 15.86 647,063,360 +0.10(+0.64%)
Feb 24, 2012 15.67 15.77 15.64 15.76 491,768,480 +0.18(+1.17%)
Feb 23, 2012 15.53 15.62 15.37 15.57 672,067,648 +0.10(+0.65%)
Feb 22, 2012 15.47 15.55 15.35 15.47 571,522,624 -0.05(-0.35%)
Feb 21, 2012 15.29 15.53 15.20 15.53 713,543,360 +0.38(+2.54%)
Feb 17, 2012 15.17 15.31 15.09 15.14 634,473,728 -0.00(-0.02%)
Feb 16, 2012 14.82 15.23 14.68 15.15 1,117,613,568 +0.14(+0.91%)
Feb 15, 2012 15.51 15.87 14.99 15.01 1,780,294,784 -0.36(-2.31%)
Feb 14, 2012 15.22 15.37 15.14 15.37 545,082,240 +0.21(+1.36%)
Feb 13, 2012 15.07 15.20 14.99 15.16 611,730,752 +0.28(+1.86%)
Feb 10, 2012 14.81 15.01 14.73 14.88 747,576,704 +0.01(+0.05%)
Feb 09, 2012 14.50 14.98 14.49 14.87 1,045,089,408 +0.50(+3.46%)
Feb 08, 2012 14.19 14.38 14.17 14.38 482,193,632 +0.24(+1.67%)
Feb 07, 2012 14.03 14.17 14.01 14.14 373,982,368 +0.15(+1.05%)
Feb 06, 2012 13.82 14.02 13.82 13.99 295,326,560 +0.13(+0.93%)
Feb 03, 2012 13.79 13.87 13.74 13.86 339,705,216 +0.14(+1.00%)
Feb 02, 2012 13.75 13.79 13.69 13.73 220,922,800 -0.03(-0.23%)
Feb 01, 2012 13.83 13.84 13.74 13.76 319,098,752 -0.01(-0.06%)
Jan 31, 2012 13.74 13.82 13.66 13.77 463,820,864 +0.10(+0.77%)
Jan 30, 2012 13.44 13.69 13.43 13.66 448,588,768 +0.17(+1.28%)
Jan 27, 2012 13.40 13.53 13.38 13.49 355,121,536 +0.08(+0.60%)
Jan 26, 2012 13.52 13.54 13.36 13.41 383,640,704 -0.06(-0.46%)
Jan 25, 2012 13.71 13.71 13.38 13.47 1,134,098,944 +0.79(+6.24%)
Jan 24, 2012 12.82 12.82 12.65 12.68 632,669,824 -0.21(-1.64%)
Jan 23, 2012 12.75 12.92 12.74 12.89 361,537,216 +0.21(+1.69%)
Jan 20, 2012 12.89 12.89 12.66 12.68 490,216,448 -0.22(-1.74%)
Jan 19, 2012 12.97 13.01 12.86 12.90 309,346,560 -0.04(-0.32%)
Jan 18, 2012 12.88 12.95 12.86 12.94 327,332,608 +0.13(+1.04%)
Jan 17, 2012 12.79 12.85 12.76 12.81 287,065,152 +0.15(+1.16%)
Jan 13, 2012 12.66 12.68 12.63 12.66 267,814,400 -0.05(-0.37%)
Jan 12, 2012 12.74 12.75 12.63 12.71 251,740,176 -0.04(-0.27%)
Jan 11, 2012 12.75 12.75 12.65 12.74 254,684,544 -0.02(-0.16%)
Jan 10, 2012 12.85 12.85 12.71 12.76 305,691,680 +0.05(+0.36%)
Jan 09, 2012 12.83 12.90 12.71 12.72 466,143,040 -0.02(-0.16%)
Jan 06, 2012 12.66 12.75 12.64 12.74 377,027,936 +0.13(+1.05%)
Jan 05, 2012 12.51 12.62 12.45 12.61 320,822,496 +0.14(+1.11%)
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.