Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.34 19.34 18.86 19.13 3,885,375 +0.08(+0.42%)
Mar 29, 2012 18.77 19.08 18.58 19.05 6,585,312 +0.22(+1.17%)
Mar 28, 2012 19.40 19.43 18.65 18.83 8,025,540 -0.64(-3.29%)
Mar 27, 2012 19.63 19.79 19.46 19.47 4,783,508 -0.38(-1.91%)
Mar 26, 2012 19.72 19.85 19.57 19.85 3,770,683 +0.07(+0.35%)
Mar 23, 2012 19.23 19.85 19.10 19.78 5,258,674 +0.36(+1.85%)
Mar 22, 2012 19.67 19.77 19.31 19.42 7,019,164 -0.98(-4.80%)
Mar 21, 2012 20.48 20.53 20.08 20.40 5,744,856 -0.27(-1.31%)
Mar 20, 2012 20.73 20.79 20.45 20.67 5,297,932 -0.70(-3.28%)
Mar 19, 2012 20.70 21.61 20.69 21.37 5,792,799 +0.61(+2.94%)
Mar 16, 2012 20.69 20.92 20.69 20.76 4,975,533 +0.16(+0.78%)
Mar 15, 2012 20.36 20.64 20.19 20.60 4,776,542 +0.48(+2.39%)
Mar 14, 2012 20.51 20.57 20.06 20.12 8,391,168 -0.29(-1.42%)
Mar 13, 2012 19.95 20.41 19.87 20.41 5,266,485 +0.84(+4.29%)
Mar 12, 2012 19.61 19.73 19.45 19.57 6,676,693 -0.14(-0.71%)
Mar 09, 2012 19.56 19.83 19.45 19.71 4,199,088 -0.08(-0.40%)
Mar 08, 2012 19.64 19.83 19.45 19.79 6,603,555 +0.71(+3.72%)
Mar 07, 2012 18.97 19.15 18.68 19.08 4,962,334 +0.16(+0.82%)
Mar 06, 2012 19.22 19.22 18.78 18.92 9,739,328 -1.27(-6.27%)
Mar 05, 2012 20.58 20.62 20.07 20.19 7,933,152 -0.76(-3.63%)
Mar 02, 2012 21.10 21.16 20.85 20.95 3,584,854 -0.40(-1.87%)
Mar 01, 2012 20.94 21.46 20.93 21.35 5,453,317 +0.25(+1.18%)
Feb 29, 2012 21.69 21.85 21.01 21.10 6,725,793 -0.57(-2.63%)
Feb 28, 2012 21.34 21.73 21.25 21.67 4,872,232 +0.42(+1.98%)
Feb 27, 2012 20.87 21.41 20.75 21.25 4,434,200 -0.16(-0.75%)
Feb 24, 2012 21.27 21.70 21.21 21.41 5,499,823 +0.10(+0.47%)
Feb 23, 2012 21.19 21.33 20.88 21.31 6,989,079 +0.10(+0.47%)
Feb 22, 2012 21.51 21.62 21.15 21.21 8,669,741 -0.69(-3.15%)
Feb 21, 2012 21.92 22.15 21.73 21.90 5,523,167 +0.48(+2.24%)
Feb 17, 2012 21.85 21.86 21.30 21.42 6,831,526 +0.20(+0.94%)
Feb 16, 2012 20.56 21.33 20.51 21.22 7,447,249 +0.13(+0.62%)
Feb 15, 2012 21.55 21.57 21.01 21.09 8,335,481 -0.69(-3.17%)
Feb 14, 2012 22.24 22.31 21.50 21.78 7,192,094 -0.82(-3.63%)
Feb 13, 2012 22.68 22.72 22.37 22.60 5,376,477 +0.40(+1.80%)
Feb 10, 2012 22.14 22.40 21.97 22.20 4,986,393 -1.10(-4.72%)
Feb 09, 2012 23.59 23.62 23.08 23.30 6,670,487 -0.07(-0.30%)
Feb 08, 2012 22.98 23.39 22.82 23.37 16,103,466 +1.20(+5.41%)
Feb 07, 2012 21.95 22.23 21.71 22.17 10,253,379 +0.73(+3.40%)
Feb 06, 2012 21.10 21.46 21.00 21.44 6,930,052 -0.30(-1.38%)
Feb 03, 2012 21.45 21.81 21.42 21.74 4,825,709 +0.43(+2.02%)
Feb 02, 2012 21.38 21.59 21.15 21.31 4,084,362 +0.20(+0.95%)
Feb 01, 2012 21.07 21.32 20.89 21.11 5,023,187 +0.59(+2.88%)
Jan 31, 2012 20.90 21.02 20.02 20.52 9,847,465 -0.15(-0.73%)
Jan 30, 2012 20.77 20.83 20.50 20.67 6,208,177 -1.08(-4.97%)
Jan 27, 2012 21.45 21.85 21.34 21.75 6,279,421 -0.05(-0.23%)
Jan 26, 2012 22.11 22.28 21.63 21.80 10,327,677 +0.43(+2.01%)
Jan 25, 2012 20.84 21.45 20.66 21.37 9,577,963 -0.03(-0.14%)
Jan 24, 2012 20.94 21.46 20.81 21.40 3,408,290 +0.01(+0.05%)
Jan 23, 2012 21.35 21.59 21.26 21.39 4,926,481 +0.31(+1.47%)
Jan 20, 2012 20.73 21.12 20.73 21.08 4,509,856 -0.11(-0.52%)
Jan 19, 2012 20.96 21.22 20.78 21.19 6,761,988 +0.78(+3.82%)
Jan 18, 2012 19.92 20.41 19.84 20.41 5,872,354 +0.66(+3.34%)
Jan 17, 2012 19.79 20.08 19.68 19.75 6,403,019 +0.26(+1.33%)
Jan 13, 2012 19.34 19.62 18.91 19.49 8,454,053 -0.34(-1.71%)
Jan 12, 2012 19.81 19.88 19.41 19.83 5,242,005 +0.50(+2.59%)
Jan 11, 2012 19.07 19.37 18.94 19.33 6,605,122 +0.13(+0.68%)
Jan 10, 2012 19.32 19.45 18.99 19.20 5,877,614 +0.48(+2.56%)
Jan 09, 2012 18.81 18.82 18.49 18.72 3,561,988 +0.05(+0.27%)
Jan 06, 2012 18.98 18.99 18.58 18.67 4,615,816 -0.65(-3.36%)
Jan 05, 2012 19.17 19.46 18.96 19.32 4,962,737 -0.12(-0.62%)
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.