Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.88 21.98 21.62 21.68 133,643 +0.07(+0.31%)
Mar 29, 2012 21.61 21.91 21.48 21.61 56,859 -0.19(-0.87%)
Mar 28, 2012 22.00 22.02 21.58 21.80 79,601 -0.23(-1.03%)
Mar 27, 2012 22.31 22.43 22.02 22.03 56,058 -0.31(-1.37%)
Mar 26, 2012 22.17 22.45 22.10 22.33 72,803 +0.43(+1.97%)
Mar 23, 2012 21.27 21.91 21.11 21.90 88,900 +0.57(+2.66%)
Mar 22, 2012 21.43 21.63 21.15 21.34 82,464 -0.36(-1.66%)
Mar 21, 2012 21.82 21.92 21.59 21.70 48,798 -0.04(-0.19%)
Mar 20, 2012 22.13 22.23 21.66 21.74 71,319 -0.64(-2.85%)
Mar 19, 2012 21.86 22.47 21.63 22.38 201,071 +0.42(+1.89%)
Mar 16, 2012 21.96 22.08 21.76 21.96 133,169 -0.00(-0.02%)
Mar 15, 2012 21.76 21.97 21.51 21.97 76,419 +0.18(+0.85%)
Mar 14, 2012 21.82 21.93 21.63 21.78 57,871 -0.04(-0.17%)
Mar 13, 2012 21.59 21.84 21.46 21.82 192,374 +0.25(+1.17%)
Mar 12, 2012 21.43 21.61 21.30 21.57 65,727 +0.13(+0.61%)
Mar 09, 2012 21.05 21.55 20.89 21.44 69,812 +0.34(+1.61%)
Mar 08, 2012 21.18 21.25 20.81 21.10 85,828 +0.15(+0.72%)
Mar 07, 2012 20.74 20.97 20.63 20.95 75,905 +0.31(+1.51%)
Mar 06, 2012 20.67 20.81 20.53 20.63 74,216 -0.34(-1.62%)
Mar 05, 2012 20.68 21.03 20.59 20.97 49,129 +0.21(+1.03%)
Mar 02, 2012 21.55 21.56 20.69 20.76 130,039 -0.79(-3.68%)
Mar 01, 2012 21.25 21.67 21.25 21.55 202,054 +0.48(+2.27%)
Feb 29, 2012 21.35 21.65 21.07 21.08 126,785 -0.15(-0.71%)
Feb 28, 2012 21.52 21.52 21.12 21.23 111,465 -0.36(-1.67%)
Feb 27, 2012 21.23 21.79 21.08 21.59 102,616 +0.10(+0.45%)
Feb 24, 2012 21.55 21.63 21.38 21.49 73,744 -0.08(-0.35%)
Feb 23, 2012 21.34 21.66 21.18 21.57 96,792 +0.22(+1.04%)
Feb 22, 2012 21.29 21.47 21.29 21.34 77,801 -0.04(-0.18%)
Feb 21, 2012 21.18 21.47 21.07 21.38 118,346 +0.28(+1.31%)
Feb 17, 2012 20.95 21.12 20.87 21.10 113,294 +0.24(+1.13%)
Feb 16, 2012 20.26 20.92 20.14 20.87 82,977 +0.58(+2.88%)
Feb 15, 2012 20.66 20.75 20.20 20.29 90,182 -0.32(-1.55%)
Feb 14, 2012 21.01 21.09 20.36 20.61 110,102 -0.44(-2.07%)
Feb 13, 2012 20.94 21.16 20.81 21.04 125,201 +0.30(+1.44%)
Feb 10, 2012 20.79 21.07 20.63 20.74 90,087 -0.34(-1.61%)
Feb 09, 2012 21.19 21.19 20.89 21.08 152,889 -0.06(-0.30%)
Feb 08, 2012 21.60 21.72 20.93 21.15 339,378 -0.47(-2.16%)
Feb 07, 2012 21.48 21.69 21.45 21.61 176,477 +0.05(+0.21%)
Feb 06, 2012 21.94 22.02 21.45 21.57 119,334 -0.45(-2.04%)
Feb 03, 2012 21.96 22.23 21.77 22.02 186,969 +0.52(+2.44%)
Feb 02, 2012 21.42 21.70 21.36 21.49 314,448 +0.09(+0.41%)
Feb 01, 2012 20.71 21.50 20.57 21.40 194,530 +0.90(+4.38%)
Jan 31, 2012 20.42 20.60 20.23 20.50 174,773 +0.26(+1.30%)
Jan 30, 2012 20.08 20.34 19.95 20.24 182,082 +0.08(+0.41%)
Jan 27, 2012 19.86 20.26 19.86 20.16 207,443 +0.21(+1.07%)
Jan 26, 2012 20.00 20.04 19.74 19.94 139,778 +0.11(+0.57%)
Jan 25, 2012 19.63 19.92 19.50 19.83 154,799 +0.10(+0.53%)
Jan 24, 2012 19.46 19.76 19.46 19.73 163,865 +0.11(+0.57%)
Jan 23, 2012 19.92 20.05 19.46 19.61 120,697 -0.30(-1.49%)
Jan 20, 2012 20.04 20.32 19.86 19.91 205,248 -0.25(-1.24%)
Jan 19, 2012 20.35 20.42 20.09 20.16 197,790 -0.12(-0.60%)
Jan 18, 2012 19.56 20.35 19.48 20.28 161,795 +0.72(+3.67%)
Jan 17, 2012 19.71 19.89 19.38 19.56 188,216 +0.07(+0.34%)
Jan 13, 2012 19.55 19.74 19.41 19.50 95,264 -0.34(-1.73%)
Jan 12, 2012 19.74 19.90 19.56 19.84 54,475 +0.10(+0.53%)
Jan 11, 2012 19.76 19.84 19.67 19.74 102,375 -0.07(-0.34%)
Jan 10, 2012 19.40 19.84 19.40 19.80 222,665 +0.72(+3.79%)
Jan 09, 2012 18.98 19.33 18.81 19.08 146,192 +0.27(+1.42%)
Jan 06, 2012 19.33 20.02 18.27 18.81 343,348 -0.30(-1.55%)
Jan 05, 2012 19.03 19.37 18.54 19.11 123,113 -0.06(-0.30%)
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.