Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.45 18.55 17.82 18.13 598,104 -0.12(-0.66%)
Mar 29, 2012 17.93 18.32 17.59 18.25 953,978 +0.09(+0.52%)
Mar 28, 2012 18.63 18.66 17.82 18.15 622,617 -0.52(-2.76%)
Mar 27, 2012 19.50 19.74 18.56 18.67 854,734 -0.89(-4.57%)
Mar 26, 2012 19.67 19.97 19.18 19.56 805,368 +0.03(+0.13%)
Mar 23, 2012 18.77 19.54 18.57 19.54 797,708 +0.78(+4.17%)
Mar 22, 2012 19.26 19.26 18.50 18.75 905,855 -0.83(-4.22%)
Mar 21, 2012 19.78 19.86 19.32 19.58 584,619 -0.09(-0.44%)
Mar 20, 2012 20.37 20.37 19.61 19.67 652,932 -1.02(-4.95%)
Mar 19, 2012 20.31 20.93 20.23 20.69 583,574 +0.30(+1.48%)
Mar 16, 2012 19.92 20.82 19.86 20.39 728,808 +0.57(+2.86%)
Mar 15, 2012 20.02 20.22 19.61 19.82 467,024 -0.10(-0.52%)
Mar 14, 2012 20.37 20.64 19.79 19.92 417,085 -0.47(-2.32%)
Mar 13, 2012 19.99 20.54 19.71 20.40 570,979 +0.59(+3.00%)
Mar 12, 2012 20.30 20.46 19.61 19.80 498,221 -0.55(-2.70%)
Mar 09, 2012 20.27 20.96 20.19 20.35 935,538 +0.48(+2.42%)
Mar 08, 2012 19.85 19.99 19.33 19.87 557,704 +0.26(+1.31%)
Mar 07, 2012 19.52 19.83 19.25 19.62 503,771 +0.18(+0.93%)
Mar 06, 2012 19.58 19.58 19.13 19.44 802,826 -0.77(-3.82%)
Mar 05, 2012 19.89 20.31 19.44 20.21 789,570 +0.27(+1.33%)
Mar 02, 2012 21.31 21.41 19.81 19.94 1,383,042 -1.45(-6.77%)
Mar 01, 2012 21.82 22.27 21.21 21.39 1,129,308 -0.25(-1.15%)
Feb 29, 2012 22.41 22.70 21.43 21.64 847,470 -0.75(-3.33%)
Feb 28, 2012 22.60 23.29 22.23 22.39 707,681 -0.17(-0.76%)
Feb 27, 2012 22.73 23.05 22.15 22.56 701,053 -0.44(-1.90%)
Feb 24, 2012 22.79 23.48 22.03 22.99 1,533,566 +1.77(+8.32%)
Feb 23, 2012 20.75 21.31 20.25 21.23 775,827 +0.59(+2.87%)
Feb 22, 2012 20.54 20.87 20.40 20.64 450,062 +0.03(+0.17%)
Feb 21, 2012 20.69 21.13 20.42 20.60 452,783 +0.12(+0.59%)
Feb 17, 2012 20.26 20.74 20.09 20.48 585,967 +0.38(+1.88%)
Feb 16, 2012 19.49 20.17 19.15 20.11 610,220 +0.57(+2.94%)
Feb 15, 2012 20.01 20.47 19.39 19.53 687,128 -0.29(-1.47%)
Feb 14, 2012 19.96 20.23 19.55 19.82 491,344 -0.20(-0.98%)
Feb 13, 2012 19.95 20.18 19.66 20.02 398,596 +0.36(+1.83%)
Feb 10, 2012 19.79 20.03 19.32 19.66 639,432 -0.48(-2.38%)
Feb 09, 2012 20.52 20.72 19.94 20.14 578,838 -0.27(-1.30%)
Feb 08, 2012 20.83 21.39 20.21 20.41 658,847 -0.38(-1.81%)
Feb 07, 2012 19.49 21.05 19.29 20.78 1,258,744 +1.21(+6.17%)
Feb 06, 2012 18.50 19.69 18.25 19.57 1,004,556 +0.95(+5.11%)
Feb 03, 2012 18.35 18.69 18.03 18.62 1,215,804 +0.71(+3.97%)
Feb 02, 2012 18.33 18.52 17.83 17.91 762,448 -0.39(-2.15%)
Feb 01, 2012 18.75 18.75 18.22 18.31 730,479 -0.21(-1.16%)
Jan 31, 2012 18.90 19.04 18.36 18.52 637,719 -0.10(-0.55%)
Jan 30, 2012 18.28 18.76 18.09 18.62 439,334 +0.05(+0.28%)
Jan 27, 2012 18.12 18.64 18.02 18.57 443,563 +0.35(+1.93%)
Jan 26, 2012 19.15 19.23 18.06 18.22 471,424 -0.75(-3.97%)
Jan 25, 2012 18.37 19.07 18.00 18.97 444,397 +0.55(+2.98%)
Jan 24, 2012 18.20 18.64 18.08 18.43 429,921 +0.03(+0.19%)
Jan 23, 2012 18.04 18.57 17.77 18.39 626,627 +0.27(+1.51%)
Jan 20, 2012 18.15 18.28 17.90 18.12 556,069 -0.14(-0.75%)
Jan 19, 2012 18.20 18.63 18.13 18.25 496,704 +0.17(+0.95%)
Jan 18, 2012 17.49 18.11 17.42 18.08 441,993 +0.52(+2.98%)
Jan 17, 2012 17.59 17.74 17.07 17.56 509,676 +0.21(+1.24%)
Jan 13, 2012 17.73 17.88 17.05 17.35 531,450 -0.63(-3.48%)
Jan 12, 2012 18.17 18.28 17.95 17.97 290,962 -0.05(-0.29%)
Jan 11, 2012 18.42 18.51 17.85 18.02 349,839 -0.48(-2.59%)
Jan 10, 2012 18.55 18.85 18.35 18.50 375,610 +0.36(+1.98%)
Jan 09, 2012 18.10 18.40 17.89 18.14 404,514 +0.12(+0.67%)
Jan 06, 2012 18.51 18.55 18.02 18.02 422,606 -0.39(-2.14%)
Jan 05, 2012 18.35 18.59 17.83 18.42 777,646 -0.20(-1.06%)
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.