Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.18 22.23 21.79 21.94 2,954,248 -0.34(-1.51%)
Apr 27, 2012 22.22 22.34 21.90 22.28 2,542,877 +0.08(+0.37%)
Apr 26, 2012 21.91 22.20 21.79 22.20 2,671,160 +0.24(+1.09%)
Apr 25, 2012 22.01 22.21 21.73 21.96 4,072,322 +0.12(+0.53%)
Apr 24, 2012 21.59 21.93 21.54 21.84 3,128,431 +0.32(+1.46%)
Apr 23, 2012 21.37 21.66 21.30 21.53 2,409,953 -0.13(-0.60%)
Apr 20, 2012 21.94 22.02 21.62 21.66 3,032,690 -0.03(-0.13%)
Apr 19, 2012 21.61 22.01 21.45 21.68 4,999,006 +0.10(+0.48%)
Apr 18, 2012 21.44 21.82 21.39 21.58 6,282,895 -0.32(-1.44%)
Apr 17, 2012 22.26 22.40 21.61 21.90 8,127,263 +0.75(+3.53%)
Apr 16, 2012 21.14 21.32 20.86 21.15 4,877,506 +0.21(+1.01%)
Apr 13, 2012 21.43 21.46 20.93 20.94 5,113,205 -0.55(-2.55%)
Apr 12, 2012 21.09 21.55 21.05 21.49 3,879,401 +0.47(+2.25%)
Apr 11, 2012 21.01 21.24 20.95 21.01 4,948,973 +0.19(+0.89%)
Apr 10, 2012 21.33 21.42 20.81 20.83 4,622,653 -0.53(-2.50%)
Apr 09, 2012 21.05 21.49 21.04 21.36 4,307,378 -0.36(-1.67%)
Apr 05, 2012 21.57 21.99 21.41 21.73 3,418,157 -0.22(-1.00%)
Apr 04, 2012 22.04 22.13 21.81 21.94 4,019,655 -0.36(-1.63%)
Apr 03, 2012 22.12 22.34 21.88 22.31 5,611,626 +0.18(+0.81%)
Apr 02, 2012 22.10 22.27 21.73 22.13 4,684,855 -0.05(-0.22%)
Mar 30, 2012 22.34 22.38 21.88 22.18 3,372,226 +0.02(+0.09%)
Mar 29, 2012 22.14 22.23 21.68 22.16 4,026,704 -0.17(-0.77%)
Mar 28, 2012 22.19 22.38 21.93 22.33 3,937,014 +0.17(+0.77%)
Mar 27, 2012 22.45 22.62 22.09 22.16 3,978,018 -0.29(-1.31%)
Mar 26, 2012 22.38 22.45 22.22 22.45 2,814,942 +0.32(+1.46%)
Mar 23, 2012 22.04 22.24 21.85 22.13 4,963,439 +0.07(+0.31%)
Mar 22, 2012 22.21 22.21 21.90 22.06 3,713,847 -0.34(-1.53%)
Mar 21, 2012 22.79 22.82 22.17 22.40 5,504,346 -0.35(-1.54%)
Mar 20, 2012 22.28 22.82 22.24 22.75 3,573,909 -0.07(-0.30%)
Mar 19, 2012 22.62 23.10 22.40 22.82 3,434,130 +0.07(+0.30%)
Mar 16, 2012 23.13 23.30 22.67 22.75 5,620,565 -0.25(-1.10%)
Mar 15, 2012 22.14 23.01 21.94 23.01 9,140,378 +1.01(+4.58%)
Mar 14, 2012 21.88 22.16 21.53 22.00 5,056,707 +0.23(+1.07%)
Mar 13, 2012 20.93 21.80 20.90 21.77 6,116,864 +0.96(+4.61%)
Mar 12, 2012 20.79 20.86 20.43 20.81 2,412,300 +0.01(+0.07%)
Mar 09, 2012 20.55 21.01 20.50 20.79 3,519,855 +0.27(+1.33%)
Mar 08, 2012 20.31 20.64 20.20 20.52 4,746,771 +0.41(+2.04%)
Mar 07, 2012 19.56 20.38 19.56 20.11 5,296,243 +0.61(+3.12%)
Mar 06, 2012 19.60 19.69 19.37 19.50 4,371,812 -0.38(-1.89%)
Mar 05, 2012 20.14 20.23 19.78 19.88 4,581,133 -0.32(-1.59%)
Mar 02, 2012 20.29 20.62 20.14 20.20 5,455,141 -0.41(-1.99%)
Mar 01, 2012 20.39 20.77 20.36 20.61 3,645,203 +0.33(+1.62%)
Feb 29, 2012 20.21 20.49 20.02 20.28 3,826,013 +0.16(+0.82%)
Feb 28, 2012 20.16 20.23 20.01 20.12 2,437,476 -0.01(-0.07%)
Feb 27, 2012 19.83 20.23 19.65 20.13 3,780,232 +0.10(+0.51%)
Feb 24, 2012 20.44 20.44 19.94 20.03 2,867,185 -0.25(-1.25%)
Feb 23, 2012 20.13 20.34 19.93 20.28 3,562,300 +0.14(+0.68%)
Feb 22, 2012 20.14 20.68 20.11 20.14 6,030,053 -0.86(-4.10%)
Feb 21, 2012 21.27 21.33 20.93 21.01 4,377,948 -0.27(-1.28%)
Feb 17, 2012 21.07 21.47 20.79 21.28 5,684,687 +0.46(+2.20%)
Feb 16, 2012 20.27 20.83 20.11 20.82 3,335,297 +0.55(+2.73%)
Feb 15, 2012 20.51 20.75 20.18 20.27 3,919,209 -0.23(-1.10%)
Feb 14, 2012 20.49 20.57 20.24 20.49 3,407,653 -0.10(-0.50%)
Feb 13, 2012 20.75 20.80 20.52 20.60 2,909,246 +0.01(+0.03%)
Feb 10, 2012 20.53 20.70 20.43 20.59 3,575,179 -0.20(-0.95%)
Feb 09, 2012 20.83 20.99 20.73 20.79 4,518,500 -0.03(-0.16%)
Feb 08, 2012 20.57 20.85 20.49 20.82 3,955,271 +0.27(+1.30%)
Feb 07, 2012 20.21 20.66 20.14 20.55 5,316,755 +0.21(+1.04%)
Feb 06, 2012 20.56 20.83 20.24 20.34 4,311,032 -0.20(-1.00%)
Feb 03, 2012 19.51 20.55 19.50 20.55 11,095,799 +1.22(+6.29%)
Feb 02, 2012 19.13 19.37 19.06 19.33 4,693,194 +0.14(+0.75%)
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.