Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 18.39 18.55 18.39 18.48 1,443 +0.12(+0.65%)
Apr 27, 2012 18.80 18.80 18.24 18.36 30,589 -0.44(-2.34%)
Apr 26, 2012 18.99 18.99 18.75 18.80 6,902 +0.33(+1.81%)
Apr 25, 2012 18.46 18.47 18.46 18.47 1,450 +0.07(+0.35%)
Apr 24, 2012 18.31 18.50 18.31 18.40 1,450 -0.16(-0.86%)
Apr 23, 2012 18.80 18.80 18.52 18.56 2,811 -0.19(-1.01%)
Apr 20, 2012 18.32 18.77 18.32 18.75 1,575 +0.21(+1.13%)
Apr 19, 2012 18.86 18.86 18.32 18.54 900 -0.31(-1.62%)
Apr 18, 2012 18.48 18.85 18.48 18.85 3,560 +0.45(+2.42%)
Apr 17, 2012 18.36 18.50 18.22 18.40 6,100 -0.19(-1.00%)
Apr 16, 2012 18.62 18.77 18.39 18.59 19,973 +0.08(+0.42%)
Apr 13, 2012 18.15 18.59 18.15 18.51 1,295 +0.39(+2.17%)
Apr 12, 2012 17.80 18.35 17.80 18.12 11,817 -0.08(-0.46%)
Apr 11, 2012 18.21 18.30 17.95 18.20 12,923 +0.07(+0.39%)
Apr 10, 2012 17.40 18.19 17.24 18.13 49,494 +1.13(+6.65%)
Apr 09, 2012 17.49 17.49 17.00 17.00 600 -0.21(-1.22%)
Apr 04, 2012 16.88 17.21 17.21 17.21 2,000 +0.24(+1.41%)
Apr 03, 2012 16.98 16.98 16.97 16.97 594 +0.14(+0.83%)
Apr 02, 2012 16.83 17.00 16.83 16.83 4,384 -0.15(-0.88%)
Mar 30, 2012 16.86 16.98 16.86 16.98 300 -1.27(-6.96%)
Mar 29, 2012 18.20 18.25 18.20 18.25 2,326 +0.25(+1.39%)
Mar 28, 2012 17.19 18.00 17.19 18.00 2,900 +0.68(+3.94%)
Mar 27, 2012 17.28 17.52 16.77 17.32 38,410 -0.18(-1.04%)
Mar 22, 2012 17.52 17.50 17.50 17.50 1,400 -0.01(-0.06%)
Mar 21, 2012 17.39 17.56 17.21 17.51 3,760 +0.15(+0.86%)
Mar 20, 2012 16.92 17.52 16.92 17.36 4,228 -0.19(-1.08%)
Mar 19, 2012 17.03 17.55 17.03 17.55 4,150 +0.63(+3.72%)
Mar 15, 2012 17.15 16.92 16.92 16.92 9,900 -0.90(-5.05%)
Mar 14, 2012 17.53 17.99 17.53 17.82 3,450 -0.33(-1.82%)
Mar 13, 2012 18.01 18.29 17.58 18.15 21,321 -0.02(-0.11%)
Mar 12, 2012 18.17 18.17 18.17 18.17 224 -0.01(-0.06%)
Mar 09, 2012 18.15 18.18 18.15 18.18 850 +0.03(+0.17%)
Mar 08, 2012 18.10 18.15 18.10 18.15 1,300 +0.00(+0.00%)
Mar 07, 2012 17.71 18.20 17.71 18.15 2,400 +0.15(+0.83%)
Mar 06, 2012 17.70 18.22 17.70 18.00 9,050 +0.64(+3.69%)
Mar 05, 2012 17.60 17.66 16.96 17.36 3,800 -0.02(-0.12%)
Mar 02, 2012 17.73 17.73 17.38 17.38 200 -0.27(-1.53%)
Mar 01, 2012 17.42 17.65 17.42 17.65 2,397 -0.06(-0.34%)
Feb 29, 2012 17.71 17.71 17.71 17.71 400 +0.33(+1.90%)
Feb 28, 2012 17.38 17.38 17.38 17.38 200 -0.34(-1.92%)
Feb 27, 2012 18.20 18.20 17.72 17.72 3,900 -0.18(-1.01%)
Feb 24, 2012 18.00 18.20 17.85 17.90 4,380 -0.20(-1.10%)
Feb 23, 2012 18.30 18.30 17.85 18.10 3,400 +0.00(+0.00%)
Feb 22, 2012 18.45 18.45 17.74 18.10 9,050 -0.35(-1.90%)
Feb 21, 2012 18.34 18.45 18.03 18.45 9,305 -0.08(-0.43%)
Feb 17, 2012 18.11 18.53 18.11 18.53 1,350 +0.18(+0.96%)
Feb 16, 2012 18.90 18.90 18.29 18.35 13,118 -0.50(-2.63%)
Feb 15, 2012 18.85 18.85 18.85 18.85 320 +0.03(+0.16%)
Feb 14, 2012 18.52 18.95 18.50 18.82 2,693 +0.47(+2.56%)
Feb 13, 2012 18.38 18.45 18.35 18.35 1,540 -0.07(-0.38%)
Feb 10, 2012 18.38 18.45 18.10 18.42 23,771 +0.58(+3.25%)
Feb 09, 2012 17.63 18.00 17.63 17.84 700 +0.35(+2.00%)
Feb 07, 2012 17.51 17.49 17.49 17.49 12,800 +0.14(+0.78%)
Feb 06, 2012 17.58 17.58 17.33 17.35 8,405 -0.41(-2.29%)
Feb 03, 2012 17.52 17.81 17.52 17.76 4,235 -0.01(-0.06%)
Feb 02, 2012 17.98 17.98 17.71 17.77 13,637 +0.02(+0.11%)
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.