Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.42 22.46 21.96 22.25 3,360,658 +0.02(+0.09%)
Mar 29, 2012 22.21 22.30 21.75 22.23 4,012,891 -0.17(-0.77%)
Mar 28, 2012 22.27 22.45 22.01 22.41 3,923,509 +0.17(+0.77%)
Mar 27, 2012 22.53 22.69 22.16 22.23 3,964,372 -0.30(-1.31%)
Mar 26, 2012 22.45 22.53 22.30 22.53 2,805,286 +0.32(+1.46%)
Mar 23, 2012 22.12 22.32 21.92 22.21 4,946,413 +0.07(+0.31%)
Mar 22, 2012 22.28 22.28 21.97 22.14 3,701,107 -0.34(-1.53%)
Mar 21, 2012 22.87 22.90 22.25 22.48 5,485,464 -0.35(-1.54%)
Mar 20, 2012 22.36 22.90 22.32 22.83 3,561,649 -0.07(-0.30%)
Mar 19, 2012 22.70 23.18 22.48 22.90 3,422,350 +0.07(+0.30%)
Mar 16, 2012 23.21 23.38 22.75 22.83 5,601,285 -0.25(-1.10%)
Mar 15, 2012 22.22 23.09 22.01 23.09 9,109,024 +1.01(+4.58%)
Mar 14, 2012 21.95 22.23 21.60 22.08 5,039,361 +0.23(+1.07%)
Mar 13, 2012 21.00 21.88 20.97 21.84 6,095,881 +0.96(+4.61%)
Mar 12, 2012 20.87 20.93 20.50 20.88 2,404,025 +0.01(+0.07%)
Mar 09, 2012 20.63 21.08 20.57 20.87 3,507,780 +0.27(+1.33%)
Mar 08, 2012 20.38 20.71 20.27 20.59 4,730,488 +0.41(+2.04%)
Mar 07, 2012 19.63 20.45 19.63 20.18 5,278,075 +0.61(+3.12%)
Mar 06, 2012 19.67 19.76 19.44 19.57 4,356,816 -0.38(-1.89%)
Mar 05, 2012 20.21 20.30 19.85 19.95 4,565,418 -0.32(-1.59%)
Mar 02, 2012 20.36 20.69 20.21 20.27 5,436,428 -0.41(-1.99%)
Mar 01, 2012 20.46 20.84 20.43 20.68 3,632,699 +0.33(+1.62%)
Feb 29, 2012 20.28 20.56 20.08 20.35 3,812,889 +0.16(+0.81%)
Feb 28, 2012 20.23 20.30 20.08 20.19 2,429,115 -0.01(-0.07%)
Feb 27, 2012 19.90 20.30 19.71 20.20 3,767,264 +0.10(+0.51%)
Feb 24, 2012 20.51 20.51 20.01 20.10 2,857,350 -0.25(-1.25%)
Feb 23, 2012 20.20 20.41 19.99 20.35 3,550,080 +0.14(+0.68%)
Feb 22, 2012 20.21 20.75 20.18 20.21 6,009,368 -0.86(-4.10%)
Feb 21, 2012 21.34 21.40 21.00 21.08 4,362,930 -0.27(-1.28%)
Feb 17, 2012 21.14 21.54 20.87 21.35 5,665,186 +0.46(+2.20%)
Feb 16, 2012 20.34 20.90 20.18 20.89 3,323,856 +0.56(+2.73%)
Feb 15, 2012 20.58 20.82 20.25 20.34 3,905,765 -0.23(-1.10%)
Feb 14, 2012 20.56 20.65 20.31 20.56 3,395,963 -0.10(-0.50%)
Feb 13, 2012 20.82 20.87 20.59 20.67 2,899,267 +0.01(+0.03%)
Feb 10, 2012 20.60 20.77 20.50 20.66 3,562,915 -0.20(-0.95%)
Feb 09, 2012 20.91 21.06 20.80 20.86 4,503,000 -0.03(-0.16%)
Feb 08, 2012 20.64 20.92 20.56 20.89 3,941,703 +0.27(+1.30%)
Feb 07, 2012 20.28 20.73 20.21 20.63 5,298,517 +0.21(+1.04%)
Feb 06, 2012 20.63 20.91 20.31 20.41 4,296,244 -0.21(-1.00%)
Feb 03, 2012 19.58 20.62 19.57 20.62 11,057,737 +1.22(+6.29%)
Feb 02, 2012 19.19 19.43 19.12 19.40 4,677,095 +0.14(+0.75%)
Feb 01, 2012 19.20 19.40 19.06 19.25 5,725,870 +0.29(+1.52%)
Jan 31, 2012 19.19 19.32 18.82 18.97 5,154,379 -0.11(-0.57%)
Jan 30, 2012 19.01 19.21 18.80 19.08 4,907,383 -0.13(-0.68%)
Jan 27, 2012 19.00 19.33 18.95 19.21 4,554,060 +0.09(+0.47%)
Jan 26, 2012 20.10 20.24 18.94 19.12 11,816,362 -0.89(-4.45%)
Jan 25, 2012 20.19 20.68 19.65 20.01 10,637,069 -0.28(-1.39%)
Jan 24, 2012 20.02 20.37 19.93 20.29 6,025,840 +0.07(+0.34%)
Jan 23, 2012 20.19 20.47 20.05 20.22 7,521,046 -0.05(-0.27%)
Jan 20, 2012 20.02 20.57 19.71 20.28 10,269,717 +0.62(+3.14%)
Jan 19, 2012 20.32 20.32 19.54 19.66 9,023,448 -0.50(-2.48%)
Jan 18, 2012 20.20 20.44 19.95 20.16 5,527,412 +0.04(+0.20%)
Jan 17, 2012 20.44 20.45 20.02 20.12 4,375,071 -0.06(-0.31%)
Jan 13, 2012 19.82 20.25 19.62 20.18 4,372,440 +0.12(+0.62%)
Jan 12, 2012 19.75 20.06 19.44 20.06 4,082,188 +0.37(+1.88%)
Jan 11, 2012 19.36 19.74 19.32 19.69 3,691,809 +0.16(+0.81%)
Jan 10, 2012 19.83 19.87 19.45 19.53 4,521,896 +0.09(+0.46%)
Jan 09, 2012 19.12 19.47 19.10 19.44 5,384,156 +0.30(+1.58%)
Jan 06, 2012 18.82 19.21 18.56 19.14 5,881,666 +0.37(+1.97%)
Jan 05, 2012 18.15 19.01 18.01 18.77 4,893,525 +0.40(+2.16%)
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.