Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.45 21.57 20.72 21.08 514,316 -0.14(-0.66%)
Mar 29, 2012 20.85 21.30 20.45 21.22 820,335 +0.11(+0.52%)
Mar 28, 2012 21.66 21.70 20.72 21.11 535,395 -0.60(-2.76%)
Mar 27, 2012 22.68 22.96 21.58 21.71 734,994 -1.04(-4.57%)
Mar 26, 2012 22.87 23.22 22.31 22.75 692,544 +0.03(+0.13%)
Mar 23, 2012 21.83 22.72 21.59 22.72 685,957 +0.91(+4.17%)
Mar 22, 2012 22.40 22.40 21.51 21.81 778,954 -0.96(-4.22%)
Mar 21, 2012 23.00 23.10 22.47 22.77 502,720 -0.10(-0.44%)
Mar 20, 2012 23.69 23.69 22.80 22.87 561,463 -1.19(-4.95%)
Mar 19, 2012 23.62 24.34 23.52 24.06 501,821 +0.35(+1.48%)
Mar 16, 2012 23.17 24.21 23.10 23.71 626,709 +0.66(+2.86%)
Mar 15, 2012 23.28 23.51 22.81 23.05 401,599 -0.12(-0.52%)
Mar 14, 2012 23.69 24.00 23.01 23.17 358,656 -0.55(-2.32%)
Mar 13, 2012 23.25 23.89 22.92 23.72 490,991 +0.69(+3.00%)
Mar 12, 2012 23.61 23.79 22.80 23.03 428,425 -0.72(-3.03%)
Mar 09, 2012 23.65 24.46 23.55 23.75 801,769 +0.56(+2.41%)
Mar 08, 2012 23.16 23.32 22.55 23.19 477,960 +0.30(+1.31%)
Mar 07, 2012 22.78 23.14 22.46 22.89 431,739 +0.21(+0.93%)
Mar 06, 2012 22.85 22.85 22.32 22.68 688,033 -0.90(-3.82%)
Mar 05, 2012 23.21 23.70 22.68 23.58 676,672 +0.31(+1.33%)
Mar 02, 2012 24.87 24.98 23.12 23.27 1,185,285 -1.69(-6.77%)
Mar 01, 2012 25.46 25.98 24.75 24.96 967,832 -0.29(-1.15%)
Feb 29, 2012 26.15 26.49 25.00 25.25 726,293 -0.87(-3.33%)
Feb 28, 2012 26.37 27.18 25.94 26.12 606,492 -0.20(-0.76%)
Feb 27, 2012 26.52 26.89 25.85 26.32 600,812 -0.51(-1.90%)
Feb 24, 2012 26.59 27.40 25.70 26.83 1,314,286 +2.06(+8.32%)
Feb 23, 2012 24.21 24.87 23.63 24.77 664,894 +0.69(+2.87%)
Feb 22, 2012 23.97 24.35 23.80 24.08 385,709 +0.04(+0.17%)
Feb 21, 2012 24.14 24.66 23.83 24.04 388,041 +0.14(+0.59%)
Feb 17, 2012 23.64 24.20 23.44 23.90 502,182 +0.44(+1.88%)
Feb 16, 2012 22.74 23.54 22.35 23.46 522,967 +0.67(+2.94%)
Feb 15, 2012 23.35 23.89 22.62 22.79 588,878 -0.34(-1.47%)
Feb 14, 2012 23.29 23.60 22.81 23.13 421,089 -0.23(-0.98%)
Feb 13, 2012 23.28 23.55 22.94 23.36 341,602 +0.42(+1.83%)
Feb 10, 2012 23.09 23.37 22.54 22.94 548,002 -0.56(-2.38%)
Feb 09, 2012 23.94 24.18 23.27 23.50 496,072 -0.31(-1.30%)
Feb 08, 2012 24.31 24.96 23.58 23.81 564,641 -0.44(-1.81%)
Feb 07, 2012 22.74 24.56 22.51 24.25 1,078,760 +1.41(+6.17%)
Feb 06, 2012 21.59 22.98 21.29 22.84 860,918 +1.11(+5.11%)
Feb 03, 2012 21.41 21.81 21.04 21.73 1,041,960 +0.83(+3.97%)
Feb 02, 2012 21.39 21.61 20.80 20.90 653,428 -0.46(-2.15%)
Feb 01, 2012 21.88 21.88 21.26 21.36 626,030 -0.25(-1.16%)
Jan 31, 2012 22.05 22.22 21.42 21.61 546,534 -0.12(-0.55%)
Jan 30, 2012 21.33 21.89 21.11 21.73 376,515 +0.06(+0.28%)
Jan 27, 2012 21.14 21.75 21.03 21.67 380,140 +0.41(+1.93%)
Jan 26, 2012 22.35 22.44 21.07 21.26 404,017 -0.88(-3.97%)
Jan 25, 2012 21.43 22.25 21.00 22.14 380,854 +0.64(+2.98%)
Jan 24, 2012 21.24 21.75 21.10 21.50 368,448 +0.04(+0.19%)
Jan 23, 2012 21.05 21.67 20.74 21.46 537,028 +0.32(+1.51%)
Jan 20, 2012 21.18 21.33 20.89 21.14 476,559 -0.16(-0.75%)
Jan 19, 2012 21.24 21.74 21.16 21.30 425,682 +0.20(+0.95%)
Jan 18, 2012 20.41 21.13 20.33 21.10 378,794 +0.61(+2.98%)
Jan 17, 2012 20.53 20.70 19.92 20.49 436,799 +0.25(+1.24%)
Jan 13, 2012 20.69 20.86 19.89 20.24 455,460 -0.73(-3.48%)
Jan 12, 2012 21.20 21.33 20.95 20.97 249,359 -0.06(-0.29%)
Jan 11, 2012 21.49 21.60 20.83 21.03 299,817 -0.56(-2.59%)
Jan 10, 2012 21.64 22.00 21.41 21.59 321,903 +0.42(+1.98%)
Jan 09, 2012 21.12 21.47 20.88 21.17 346,674 +0.14(+0.67%)
Jan 06, 2012 21.60 21.65 21.03 21.03 362,179 -0.46(-2.14%)
Jan 05, 2012 21.41 21.69 20.80 21.49 666,453 -0.23(-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.