Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.65 17.68 17.25 17.33 4,318,409 -0.28(-1.59%)
Apr 27, 2012 17.76 17.76 17.39 17.61 5,464,417 +0.32(+1.85%)
Apr 26, 2012 17.04 17.35 16.97 17.29 4,347,825 -0.08(-0.46%)
Apr 25, 2012 17.41 17.44 17.11 17.37 8,319,693 +0.85(+5.15%)
Apr 24, 2012 16.38 16.81 16.24 16.52 9,644,597 +0.24(+1.47%)
Apr 23, 2012 16.25 16.35 16.00 16.28 11,151,415 -0.74(-4.35%)
Apr 20, 2012 17.08 17.28 17.01 17.02 6,155,118 +0.07(+0.41%)
Apr 19, 2012 17.28 17.38 16.86 16.95 10,258,761 -0.63(-3.58%)
Apr 18, 2012 17.64 17.88 17.55 17.58 6,171,123 -0.37(-2.06%)
Apr 17, 2012 17.67 18.10 17.55 17.95 7,438,529 +0.54(+3.10%)
Apr 16, 2012 17.50 17.62 17.17 17.41 6,119,114 +0.13(+0.75%)
Apr 13, 2012 17.80 17.81 17.25 17.28 9,306,727 -0.96(-5.26%)
Apr 12, 2012 17.46 18.32 17.45 18.24 11,079,705 +0.79(+4.53%)
Apr 11, 2012 17.58 17.64 17.29 17.45 11,062,994 +0.62(+3.68%)
Apr 10, 2012 17.30 17.56 16.74 16.83 13,111,310 -0.89(-5.02%)
Apr 09, 2012 17.46 17.83 17.46 17.72 4,695,130 +0.02(+0.11%)
Apr 05, 2012 17.55 18.09 17.53 17.70 6,045,718 -0.04(-0.23%)
Apr 04, 2012 17.72 17.99 17.66 17.74 12,894,048 -0.81(-4.37%)
Apr 03, 2012 19.00 19.03 18.35 18.55 6,685,876 -0.64(-3.34%)
Apr 02, 2012 18.62 19.34 18.56 19.19 5,585,267 +0.06(+0.31%)
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%)
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.