Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2012 18.30 18.47 18.22 18.38 2,578,700 +0.07(+0.38%)
Apr 23, 2012 18.21 18.36 18.05 18.31 3,403,928 -0.13(-0.70%)
Apr 20, 2012 18.41 18.47 18.33 18.44 3,598,124 +0.11(+0.57%)
Apr 19, 2012 18.37 18.54 18.15 18.33 4,096,510 -0.08(-0.41%)
Apr 18, 2012 18.61 18.66 18.24 18.41 6,752,044 -0.33(-1.76%)
Apr 17, 2012 18.65 19.00 18.60 18.74 7,109,231 -0.04(-0.21%)
Apr 16, 2012 18.95 19.18 18.60 18.78 5,573,768 -0.08(-0.42%)
Apr 13, 2012 19.40 19.46 18.75 18.86 6,448,789 -0.65(-3.33%)
Apr 12, 2012 19.07 19.53 19.03 19.51 2,875,329 +0.41(+2.15%)
Apr 11, 2012 18.94 19.14 18.80 19.10 4,817,823 +0.49(+2.63%)
Apr 10, 2012 19.04 19.14 18.59 18.61 5,717,929 -0.48(-2.51%)
Apr 09, 2012 19.15 19.29 18.92 19.09 1,990,338 -0.36(-1.85%)
Apr 05, 2012 19.51 19.60 19.41 19.45 2,117,396 -0.10(-0.51%)
Apr 04, 2012 19.76 19.93 19.52 19.55 3,269,092 -0.43(-2.15%)
Apr 03, 2012 19.89 20.17 19.71 19.98 5,578,698 +0.09(+0.45%)
Apr 02, 2012 19.77 20.02 19.60 19.89 2,299,602 +0.15(+0.76%)
Mar 30, 2012 19.69 19.85 19.54 19.74 3,195,958 +0.26(+1.33%)
Mar 29, 2012 19.77 19.82 19.37 19.48 4,747,258 -0.37(-1.86%)
Mar 28, 2012 20.11 20.14 19.65 19.85 3,953,228 -0.27(-1.34%)
Mar 27, 2012 20.50 20.50 20.09 20.12 3,079,058 -0.38(-1.85%)
Mar 26, 2012 20.13 20.54 20.06 20.50 3,263,559 +0.58(+2.91%)
Mar 23, 2012 20.06 20.22 19.77 19.92 5,216,115 -0.11(-0.55%)
Mar 22, 2012 20.35 20.39 19.97 20.03 3,723,658 -0.51(-2.48%)
Mar 21, 2012 20.20 20.59 20.20 20.54 3,693,440 +0.31(+1.53%)
Mar 20, 2012 20.02 20.31 19.88 20.23 2,809,987 +0.16(+0.80%)
Mar 19, 2012 20.20 20.31 19.93 20.07 3,428,873 -0.03(-0.15%)
Mar 16, 2012 20.10 20.40 19.93 20.10 5,134,379 -0.37(-1.81%)
Mar 15, 2012 19.81 20.49 19.72 20.47 6,270,307 +0.77(+3.91%)
Mar 14, 2012 19.66 19.73 19.41 19.70 3,283,987 +0.13(+0.66%)
Mar 13, 2012 19.05 19.57 18.96 19.57 2,708,839 +0.66(+3.52%)
Mar 12, 2012 18.95 19.07 18.83 18.91 1,509,416 -0.06(-0.34%)
Mar 09, 2012 18.83 19.10 18.78 18.97 2,902,213 +0.19(+1.01%)
Mar 08, 2012 18.85 18.93 18.68 18.78 3,176,734 +0.08(+0.43%)
Mar 07, 2012 18.53 18.77 18.47 18.70 3,217,801 +0.34(+1.85%)
Mar 06, 2012 18.43 18.50 18.26 18.36 3,849,972 -0.33(-1.77%)
Mar 05, 2012 18.55 18.75 18.45 18.69 2,825,302 +0.08(+0.43%)
Mar 02, 2012 18.87 18.90 18.53 18.61 2,357,276 -0.22(-1.17%)
Mar 01, 2012 18.69 18.85 18.67 18.83 4,086,764 +0.16(+0.86%)
Feb 29, 2012 18.07 18.75 18.01 18.67 7,515,123 +0.63(+3.49%)
Feb 28, 2012 17.92 18.12 17.75 18.04 2,550,878 +0.11(+0.61%)
Feb 27, 2012 17.84 17.96 17.73 17.93 1,924,908 +0.00(+0.00%)
Feb 24, 2012 17.82 18.08 17.68 17.93 3,415,732 +0.10(+0.56%)
Feb 23, 2012 17.53 17.84 17.48 17.83 1,604,673 +0.31(+1.77%)
Feb 22, 2012 17.60 17.62 17.48 17.52 3,580,269 -0.12(-0.68%)
Feb 21, 2012 17.55 17.66 17.47 17.64 2,884,052 +0.11(+0.63%)
Feb 17, 2012 17.60 17.62 17.46 17.53 1,858,925 -0.07(-0.40%)
Feb 16, 2012 17.20 17.62 17.18 17.60 4,693,216 +0.26(+1.50%)
Feb 15, 2012 17.34 17.44 17.12 17.34 4,570,359 +0.04(+0.23%)
Feb 14, 2012 17.24 17.36 17.11 17.30 2,926,743 +0.00(+0.00%)
Feb 13, 2012 17.08 17.41 17.08 17.30 3,312,133 +0.29(+1.70%)
Feb 10, 2012 16.82 17.01 16.80 17.01 2,832,517 +0.00(+0.00%)
Feb 09, 2012 16.95 17.10 16.90 17.01 2,060,193 +0.06(+0.35%)
Feb 08, 2012 17.00 17.22 16.91 16.95 5,121,858 -0.11(-0.64%)
Feb 07, 2012 17.48 17.48 16.99 17.06 4,117,047 -0.45(-2.60%)
Feb 06, 2012 17.35 17.56 17.27 17.51 2,871,620 +0.05(+0.29%)
Feb 03, 2012 16.77 17.49 16.70 17.46 7,284,700 +0.95(+5.78%)
Feb 02, 2012 16.45 16.63 16.29 16.51 5,641,555 +0.10(+0.61%)
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.