Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.56 20.56 20.56 20.56 827 -0.02(-0.09%)
Apr 27, 2012 20.53 20.58 20.53 20.58 322 +0.14(+0.66%)
Apr 26, 2012 20.45 20.45 20.45 20.45 3,408 +0.21(+1.05%)
Apr 25, 2012 20.19 20.26 20.15 20.23 784 +0.48(+2.45%)
Apr 24, 2012 19.77 19.95 19.75 19.75 465 +0.02(+0.10%)
Apr 23, 2012 19.73 19.73 19.73 19.73 103 -0.37(-1.83%)
Apr 20, 2012 20.23 20.23 20.06 20.10 2,426 +0.12(+0.58%)
Apr 19, 2012 19.98 19.98 19.98 19.98 235 -0.28(-1.38%)
Apr 17, 2012 20.26 20.26 20.26 0 +0.26(+1.31%)
Apr 16, 2012 20.11 20.11 19.81 20.00 571 +0.06(+0.29%)
Apr 13, 2012 20.00 20.00 19.89 19.94 1,241 -0.22(-1.10%)
Apr 12, 2012 19.82 20.17 19.82 20.17 1,135 +0.07(+0.34%)
Apr 09, 2012 20.10 20.10 20.10 0 -0.27(-1.33%)
Apr 05, 2012 20.44 20.44 20.37 20.37 4,758 +0.06(+0.29%)
Apr 04, 2012 20.30 20.31 20.30 20.31 1,052 -0.35(-1.68%)
Apr 03, 2012 20.76 20.76 20.65 20.66 13,830 -0.06(-0.30%)
Apr 02, 2012 20.57 20.77 20.54 20.72 42,220 +0.17(+0.82%)
Mar 29, 2012 20.55 20.55 20.55 20.55 0 +0.11(+0.52%)
Mar 28, 2012 20.67 20.67 20.45 20.45 2,743 -0.31(-1.49%)
Mar 27, 2012 20.89 20.89 20.75 20.75 2,057 -0.09(-0.42%)
Mar 26, 2012 20.86 20.86 20.84 20.84 1,373 +0.43(+2.10%)
Mar 23, 2012 20.41 20.41 20.41 20.41 196 +0.26(+1.28%)
Mar 22, 2012 20.16 20.16 20.16 20.16 126 -0.21(-1.01%)
Mar 21, 2012 20.31 20.43 20.31 20.36 2,632 -0.02(-0.08%)
Mar 20, 2012 20.38 20.38 20.38 20.38 1,887 -0.13(-0.61%)
Mar 19, 2012 20.59 20.59 20.48 20.50 52,347 +0.19(+0.91%)
Mar 16, 2012 20.33 20.33 20.32 20.32 571 +0.11(+0.57%)
Mar 15, 2012 20.14 20.20 20.14 20.20 806 -0.03(-0.17%)
Mar 14, 2012 20.32 20.32 20.24 20.24 2,157 +0.07(+0.36%)
Mar 13, 2012 20.07 20.19 20.07 20.17 3,038 +0.14(+0.68%)
Mar 12, 2012 19.98 20.03 19.98 20.03 1,965 +0.05(+0.25%)
Mar 09, 2012 20.00 20.00 19.98 19.98 827 +0.46(+2.36%)
Mar 08, 2012 19.52 19.52 19.52 19.52 258 +0.04(+0.19%)
Mar 07, 2012 19.38 19.48 19.38 19.48 1,777 +0.33(+1.73%)
Mar 06, 2012 19.34 19.34 19.15 19.15 7,023 -0.43(-2.21%)
Mar 02, 2012 19.58 19.58 19.58 0 -0.27(-1.38%)
Mar 01, 2012 19.91 19.95 19.86 19.86 3,842 -0.01(-0.04%)
Feb 29, 2012 19.95 19.95 19.86 19.86 4,347 -0.13(-0.64%)
Feb 27, 2012 19.99 19.99 19.99 0 -0.01(-0.07%)
Feb 24, 2012 20.04 20.04 19.99 20.00 1,619 +0.24(+1.19%)
Feb 22, 2012 19.77 19.77 19.77 0 -0.06(-0.29%)
Feb 21, 2012 20.05 20.05 19.83 19.83 1,965 -0.12(-0.59%)
Feb 17, 2012 20.10 20.10 19.91 19.94 5,125 +0.10(+0.52%)
Feb 16, 2012 19.65 19.88 19.65 19.84 2,430 +0.25(+1.26%)
Feb 15, 2012 19.82 19.86 19.59 19.59 3,305 -0.05(-0.25%)
Feb 14, 2012 19.63 19.76 19.63 19.64 12,599 -0.18(-0.93%)
Feb 13, 2012 19.81 19.83 19.81 19.83 889 +0.22(+1.13%)
Feb 10, 2012 19.67 19.67 19.59 19.60 584 -0.30(-1.51%)
Feb 09, 2012 19.90 19.93 19.82 19.90 3,641 -0.03(-0.15%)
Feb 08, 2012 19.97 19.97 19.83 19.93 959 +0.04(+0.19%)
Feb 07, 2012 19.89 19.89 19.89 19.89 3,474 -0.01(-0.05%)
Feb 06, 2012 19.96 19.96 19.85 19.90 6,379 -0.15(-0.72%)
Feb 03, 2012 20.10 20.10 20.00 20.05 9,666 +0.47(+2.42%)
Feb 02, 2012 19.55 19.63 19.55 19.58 5,337 +0.30(+1.55%)
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.