Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.27 21.27 21.27 21.27 800 -0.02(-0.09%)
Apr 27, 2012 21.24 21.29 21.24 21.29 312 +0.14(+0.66%)
Apr 26, 2012 21.15 21.15 21.15 21.15 3,295 +0.22(+1.05%)
Apr 25, 2012 20.89 20.96 20.84 20.93 758 +0.50(+2.45%)
Apr 24, 2012 20.45 20.64 20.43 20.43 450 +0.02(+0.10%)
Apr 23, 2012 20.41 20.41 20.41 20.41 100 -0.38(-1.83%)
Apr 20, 2012 20.93 20.93 20.75 20.79 2,346 +0.12(+0.58%)
Apr 19, 2012 20.67 20.67 20.67 20.67 228 -0.29(-1.38%)
Apr 17, 2012 20.96 20.96 20.96 0 +0.27(+1.31%)
Apr 16, 2012 20.80 20.80 20.49 20.69 552 +0.06(+0.29%)
Apr 13, 2012 20.69 20.69 20.58 20.63 1,200 -0.23(-1.10%)
Apr 12, 2012 20.50 20.86 20.50 20.86 1,098 +0.07(+0.34%)
Apr 09, 2012 20.79 20.79 20.79 0 -0.28(-1.33%)
Apr 05, 2012 21.14 21.14 21.07 21.07 4,600 +0.06(+0.29%)
Apr 04, 2012 21.00 21.01 21.00 21.01 1,017 -0.36(-1.68%)
Apr 03, 2012 21.48 21.48 21.36 21.37 13,370 -0.06(-0.30%)
Apr 02, 2012 21.28 21.49 21.25 21.43 40,814 +0.17(+0.82%)
Mar 29, 2012 21.26 21.26 21.26 21.26 0 +0.11(+0.52%)
Mar 28, 2012 21.38 21.38 21.15 21.15 2,652 -0.32(-1.49%)
Mar 27, 2012 21.61 21.61 21.47 21.47 1,989 -0.09(-0.42%)
Mar 26, 2012 21.58 21.58 21.56 21.56 1,328 +0.44(+2.10%)
Mar 23, 2012 21.12 21.12 21.12 21.12 190 +0.27(+1.28%)
Mar 22, 2012 20.85 20.85 20.85 20.85 122 -0.21(-1.01%)
Mar 21, 2012 21.01 21.13 21.01 21.06 2,545 -0.02(-0.08%)
Mar 20, 2012 21.08 21.08 21.08 21.08 1,825 -0.13(-0.61%)
Mar 19, 2012 21.30 21.30 21.19 21.21 50,604 +0.19(+0.91%)
Mar 16, 2012 21.03 21.03 21.02 21.02 552 +0.12(+0.57%)
Mar 15, 2012 20.83 20.90 20.83 20.90 780 -0.04(-0.17%)
Mar 14, 2012 21.02 21.02 20.94 20.94 2,086 +0.08(+0.36%)
Mar 13, 2012 20.76 20.89 20.76 20.86 2,937 +0.14(+0.68%)
Mar 12, 2012 20.67 20.72 20.67 20.72 1,900 +0.05(+0.25%)
Mar 09, 2012 20.69 20.69 20.67 20.67 800 +0.48(+2.36%)
Mar 08, 2012 20.19 20.19 20.19 20.19 250 +0.04(+0.19%)
Mar 07, 2012 20.05 20.15 20.05 20.15 1,718 +0.34(+1.73%)
Mar 06, 2012 20.01 20.01 19.81 19.81 6,790 -0.45(-2.21%)
Mar 02, 2012 20.26 20.26 20.26 0 -0.28(-1.38%)
Mar 01, 2012 20.60 20.64 20.54 20.54 3,715 -0.01(-0.04%)
Feb 29, 2012 20.64 20.64 20.55 20.55 4,203 -0.13(-0.64%)
Feb 27, 2012 20.68 20.68 20.68 0 -0.01(-0.07%)
Feb 24, 2012 20.73 20.73 20.68 20.69 1,566 +0.24(+1.19%)
Feb 22, 2012 20.45 20.45 20.45 0 -0.06(-0.29%)
Feb 21, 2012 20.74 20.74 20.51 20.51 1,900 -0.12(-0.59%)
Feb 17, 2012 20.79 20.79 20.60 20.63 4,955 +0.11(+0.52%)
Feb 16, 2012 20.33 20.57 20.33 20.52 2,350 +0.25(+1.26%)
Feb 15, 2012 20.50 20.54 20.27 20.27 3,195 -0.05(-0.25%)
Feb 14, 2012 20.31 20.44 20.31 20.32 12,180 -0.19(-0.93%)
Feb 13, 2012 20.49 20.51 20.49 20.51 860 +0.23(+1.13%)
Feb 10, 2012 20.35 20.35 20.27 20.28 565 -0.31(-1.51%)
Feb 09, 2012 20.59 20.62 20.50 20.59 3,520 -0.03(-0.15%)
Feb 08, 2012 20.66 20.66 20.51 20.62 928 +0.04(+0.19%)
Feb 07, 2012 20.58 20.58 20.58 20.58 3,359 -0.01(-0.05%)
Feb 06, 2012 20.65 20.65 20.53 20.59 6,167 -0.15(-0.72%)
Feb 03, 2012 20.79 20.79 20.69 20.74 9,345 +0.49(+2.42%)
Feb 02, 2012 20.23 20.31 20.22 20.25 5,160 +0.31(+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.