Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.62 18.72 17.99 18.30 592,483 -0.12(-0.66%)
Mar 29, 2012 18.10 18.49 17.75 18.42 945,012 +0.10(+0.52%)
Mar 28, 2012 18.80 18.84 17.99 18.32 616,766 -0.52(-2.76%)
Mar 27, 2012 19.69 19.93 18.73 18.85 846,701 -0.90(-4.57%)
Mar 26, 2012 19.85 20.16 19.37 19.75 797,799 +0.03(+0.13%)
Mar 23, 2012 18.95 19.72 18.74 19.72 790,211 +0.79(+4.17%)
Mar 22, 2012 19.44 19.44 18.67 18.93 897,342 -0.83(-4.22%)
Mar 21, 2012 19.97 20.05 19.51 19.77 579,125 -0.09(-0.44%)
Mar 20, 2012 20.56 20.56 19.79 19.85 646,796 -1.03(-4.95%)
Mar 19, 2012 20.50 21.13 20.42 20.89 578,089 +0.30(+1.48%)
Mar 16, 2012 20.11 21.02 20.05 20.58 721,958 +0.57(+2.86%)
Mar 15, 2012 20.21 20.41 19.80 20.01 462,635 -0.10(-0.52%)
Mar 14, 2012 20.56 20.83 19.97 20.11 413,165 -0.48(-2.32%)
Mar 13, 2012 20.18 20.74 19.90 20.59 565,613 +0.60(+3.00%)
Mar 12, 2012 20.50 20.65 19.79 19.99 493,538 -0.56(-2.70%)
Mar 09, 2012 20.46 21.16 20.38 20.55 926,746 +0.48(+2.41%)
Mar 08, 2012 20.04 20.18 19.51 20.06 552,463 +0.26(+1.31%)
Mar 07, 2012 19.71 20.02 19.43 19.80 499,037 +0.18(+0.93%)
Mar 06, 2012 19.77 19.77 19.31 19.62 795,281 -0.78(-3.82%)
Mar 05, 2012 20.08 20.50 19.62 20.40 782,149 +0.27(+1.33%)
Mar 02, 2012 21.52 21.61 20.00 20.13 1,370,043 -1.46(-6.77%)
Mar 01, 2012 22.03 22.48 21.41 21.59 1,118,694 -0.25(-1.15%)
Feb 29, 2012 22.62 22.92 21.63 21.84 839,505 -0.75(-3.33%)
Feb 28, 2012 22.81 23.51 22.44 22.60 701,030 -0.17(-0.76%)
Feb 27, 2012 22.94 23.26 22.36 22.77 694,464 -0.44(-1.90%)
Feb 24, 2012 23.00 23.70 22.23 23.21 1,519,153 +1.78(+8.32%)
Feb 23, 2012 20.95 21.52 20.44 21.43 768,535 +0.60(+2.87%)
Feb 22, 2012 20.74 21.07 20.59 20.83 445,832 +0.03(+0.17%)
Feb 21, 2012 20.88 21.33 20.62 20.80 448,527 +0.12(+0.59%)
Feb 17, 2012 20.45 20.94 20.28 20.68 580,460 +0.38(+1.88%)
Feb 16, 2012 19.67 20.37 19.34 20.30 604,485 +0.58(+2.94%)
Feb 15, 2012 20.20 20.67 19.57 19.72 680,670 -0.29(-1.47%)
Feb 14, 2012 20.15 20.42 19.73 20.01 486,727 -0.20(-0.98%)
Feb 13, 2012 20.14 20.37 19.85 20.21 394,849 +0.36(+1.83%)
Feb 10, 2012 19.98 20.22 19.50 19.85 633,423 -0.48(-2.38%)
Feb 09, 2012 20.71 20.92 20.13 20.33 573,398 -0.27(-1.30%)
Feb 08, 2012 21.03 21.59 20.40 20.60 652,655 -0.38(-1.81%)
Feb 07, 2012 19.67 21.25 19.47 20.98 1,246,914 +1.22(+6.17%)
Feb 06, 2012 18.68 19.88 18.42 19.76 995,115 +0.96(+5.11%)
Feb 03, 2012 18.52 18.87 18.20 18.80 1,204,377 +0.72(+3.97%)
Feb 02, 2012 18.51 18.70 18.00 18.08 755,282 -0.40(-2.15%)
Feb 01, 2012 18.93 18.93 18.39 18.48 723,613 -0.22(-1.16%)
Jan 31, 2012 19.08 19.22 18.53 18.70 631,726 -0.10(-0.55%)
Jan 30, 2012 18.45 18.94 18.26 18.80 435,205 +0.05(+0.28%)
Jan 27, 2012 18.29 18.82 18.19 18.75 439,395 +0.35(+1.93%)
Jan 26, 2012 19.34 19.41 18.23 18.39 466,994 -0.76(-3.97%)
Jan 25, 2012 18.54 19.25 18.17 19.15 440,220 +0.55(+2.98%)
Jan 24, 2012 18.38 18.82 18.25 18.60 425,880 +0.03(+0.19%)
Jan 23, 2012 18.21 18.75 17.94 18.57 620,738 +0.28(+1.51%)
Jan 20, 2012 18.32 18.45 18.07 18.29 550,843 -0.14(-0.75%)
Jan 19, 2012 18.38 18.81 18.31 18.43 492,036 +0.17(+0.95%)
Jan 18, 2012 17.66 18.28 17.59 18.25 437,839 +0.53(+2.98%)
Jan 17, 2012 17.76 17.91 17.23 17.73 504,886 +0.22(+1.24%)
Jan 13, 2012 17.90 18.05 17.21 17.51 526,455 -0.63(-3.48%)
Jan 12, 2012 18.34 18.45 18.12 18.14 288,228 -0.05(-0.29%)
Jan 11, 2012 18.59 18.69 18.02 18.19 346,551 -0.48(-2.59%)
Jan 10, 2012 18.72 19.03 18.52 18.68 372,080 +0.36(+1.98%)
Jan 09, 2012 18.27 18.57 18.06 18.32 400,712 +0.12(+0.67%)
Jan 06, 2012 18.69 18.73 18.19 18.19 418,634 -0.40(-2.14%)
Jan 05, 2012 18.52 18.77 18.00 18.59 770,337 -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.