Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.92 22.99 22.19 22.57 222,052 -0.34(-1.49%)
May 30, 2012 22.47 23.00 22.42 22.91 452,747 +0.18(+0.80%)
May 29, 2012 22.69 22.81 22.38 22.73 88,272 +0.22(+0.99%)
May 25, 2012 22.54 22.54 22.33 22.51 110,902 -0.01(-0.06%)
May 24, 2012 22.31 22.52 22.09 22.52 88,206 +0.19(+0.83%)
May 23, 2012 22.13 22.38 21.94 22.33 260,566 -0.08(-0.38%)
May 22, 2012 22.52 22.57 22.23 22.42 222,458 -0.10(-0.45%)
May 21, 2012 22.71 22.71 22.21 22.52 220,964 -0.05(-0.22%)
May 18, 2012 21.96 22.73 21.96 22.57 228,757 +0.56(+2.56%)
May 17, 2012 22.29 22.29 21.97 22.01 118,496 -0.32(-1.41%)
May 16, 2012 22.51 22.62 22.28 22.32 138,710 -0.14(-0.64%)
May 15, 2012 22.23 22.58 22.15 22.47 66,604 +0.18(+0.81%)
May 14, 2012 22.33 22.63 22.07 22.28 124,121 -0.38(-1.67%)
May 11, 2012 22.25 22.71 22.25 22.66 88,460 +0.17(+0.77%)
May 10, 2012 22.47 22.60 22.27 22.49 65,086 +0.19(+0.83%)
May 09, 2012 22.07 22.43 22.03 22.31 134,640 -0.10(-0.45%)
May 08, 2012 22.02 22.44 21.94 22.41 150,676 +0.16(+0.72%)
May 07, 2012 21.84 22.29 21.74 22.25 109,797 +0.25(+1.13%)
May 04, 2012 22.25 22.28 21.96 22.00 136,170 -0.47(-2.10%)
May 03, 2012 22.36 22.63 22.17 22.47 221,344 +0.04(+0.17%)
May 02, 2012 21.47 22.46 21.43 22.43 158,291 +0.74(+3.43%)
May 01, 2012 21.83 22.20 21.61 21.69 167,960 -0.08(-0.35%)
Apr 30, 2012 21.50 21.87 21.50 21.76 227,470 +0.37(+1.73%)
Apr 27, 2012 21.32 21.45 21.12 21.39 57,575 +0.21(+0.99%)
Apr 26, 2012 21.06 21.41 21.04 21.18 90,748 +0.08(+0.38%)
Apr 25, 2012 20.77 21.22 20.77 21.10 134,371 +0.62(+3.02%)
Apr 24, 2012 20.11 20.52 20.08 20.48 95,386 +0.37(+1.82%)
Apr 23, 2012 20.09 20.18 19.85 20.12 100,885 -0.38(-1.87%)
Apr 20, 2012 20.38 20.65 20.32 20.50 116,237 +0.40(+1.97%)
Apr 19, 2012 20.41 20.65 19.99 20.10 70,504 -0.35(-1.71%)
Apr 18, 2012 20.73 20.79 20.40 20.45 71,321 -0.46(-2.18%)
Apr 17, 2012 20.70 21.06 20.70 20.91 112,903 +0.46(+2.26%)
Apr 16, 2012 20.37 20.70 20.17 20.45 71,329 +0.24(+1.18%)
Apr 13, 2012 20.57 20.57 20.17 20.21 74,342 -0.44(-2.11%)
Apr 12, 2012 20.50 20.82 20.49 20.65 78,397 +0.24(+1.19%)
Apr 11, 2012 20.05 20.61 19.94 20.40 194,183 +0.59(+2.97%)
Apr 10, 2012 20.41 20.61 19.59 19.81 202,787 -0.60(-2.96%)
Apr 09, 2012 21.02 21.46 20.24 20.42 268,709 -1.35(-6.19%)
Apr 05, 2012 21.64 21.97 21.50 21.77 127,727 +0.09(+0.43%)
Apr 04, 2012 21.77 21.87 21.56 21.67 114,211 -0.41(-1.86%)
Apr 03, 2012 22.46 22.47 22.01 22.09 58,659 -0.50(-2.21%)
Apr 02, 2012 21.66 22.74 21.64 22.59 163,930 +0.91(+4.18%)
Mar 30, 2012 21.88 21.98 21.62 21.68 133,652 +0.07(+0.31%)
Mar 29, 2012 21.61 21.91 21.48 21.61 56,862 -0.19(-0.87%)
Mar 28, 2012 22.00 22.01 21.58 21.80 79,607 -0.23(-1.03%)
Mar 27, 2012 22.31 22.43 22.02 22.03 56,062 -0.31(-1.37%)
Mar 26, 2012 22.17 22.45 22.10 22.33 72,808 +0.43(+1.97%)
Mar 23, 2012 21.27 21.91 21.11 21.90 88,906 +0.57(+2.66%)
Mar 22, 2012 21.43 21.63 21.15 21.33 82,470 -0.36(-1.66%)
Mar 21, 2012 21.82 21.92 21.59 21.70 48,801 -0.04(-0.19%)
Mar 20, 2012 22.13 22.22 21.66 21.74 71,324 -0.64(-2.85%)
Mar 19, 2012 21.86 22.47 21.63 22.38 201,084 +0.42(+1.89%)
Mar 16, 2012 21.96 22.08 21.76 21.96 133,177 -0.00(-0.02%)
Mar 15, 2012 21.76 21.96 21.51 21.96 76,424 +0.18(+0.85%)
Mar 14, 2012 21.82 21.93 21.63 21.78 57,875 -0.04(-0.17%)
Mar 13, 2012 21.59 21.84 21.46 21.82 192,387 +0.25(+1.17%)
Mar 12, 2012 21.43 21.61 21.30 21.57 65,731 +0.13(+0.61%)
Mar 09, 2012 21.05 21.55 20.89 21.43 69,816 +0.34(+1.61%)
Mar 08, 2012 21.18 21.25 20.81 21.09 85,833 +0.15(+0.72%)
Mar 07, 2012 20.73 20.97 20.63 20.94 75,910 +0.31(+1.51%)
Mar 06, 2012 20.67 20.81 20.53 20.63 74,221 -0.34(-1.62%)
Mar 05, 2012 20.68 21.03 20.59 20.97 49,133 +0.21(+1.03%)
Mar 02, 2012 21.54 21.56 20.69 20.76 130,047 -0.79(-3.68%)
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.