Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 19.22 19.32 19.22 19.28 10,585 +0.18(+0.92%)
Jan 31, 2012 19.16 19.17 18.97 19.10 7,221 +0.03(+0.14%)
Jan 30, 2012 19.11 19.11 19.06 19.07 16,500 -0.08(-0.40%)
Jan 27, 2012 19.08 19.15 19.08 19.15 1,231 +0.09(+0.46%)
Jan 26, 2012 19.05 19.12 19.05 19.06 3,904 -0.05(-0.25%)
Jan 25, 2012 19.07 19.11 19.07 19.11 1,101 +0.06(+0.30%)
Jan 24, 2012 19.00 19.06 19.00 19.05 895 +0.21(+1.10%)
Jan 23, 2012 19.00 19.00 18.78 18.85 8,694 -0.12(-0.64%)
Jan 20, 2012 18.99 18.99 18.90 18.97 9,373 -0.02(-0.10%)
Jan 19, 2012 19.01 19.01 18.99 18.99 456 +0.14(+0.77%)
Jan 18, 2012 18.72 18.84 18.72 18.84 599 -0.05(-0.26%)
Jan 17, 2012 18.89 18.89 18.89 18.89 206 +0.24(+1.26%)
Jan 13, 2012 18.59 18.68 18.59 18.65 1,058 -0.12(-0.64%)
Jan 12, 2012 18.77 18.77 18.77 18.77 103 +0.11(+0.57%)
Jan 11, 2012 18.70 18.70 18.67 18.67 827 +0.04(+0.19%)
Jan 10, 2012 18.62 18.63 18.62 18.63 279 +0.12(+0.64%)
Jan 06, 2012 18.51 18.51 18.51 0 +0.02(+0.10%)
Jan 05, 2012 18.53 18.53 18.49 18.49 2,030 +0.13(+0.68%)
Jan 04, 2012 18.22 18.41 18.22 18.37 2,079 -0.17(-0.94%)
Dec 29, 2011 18.54 18.54 18.54 0 +0.24(+1.32%)
Dec 28, 2011 18.47 18.49 18.27 18.30 1,403 -0.36(-1.92%)
Dec 27, 2011 18.52 18.66 18.52 18.66 879 +0.13(+0.68%)
Dec 23, 2011 18.55 18.55 18.53 18.53 620 +0.40(+2.19%)
Dec 21, 2011 18.14 18.14 18.14 18.14 151 -0.19(-1.06%)
Dec 20, 2011 18.33 18.33 18.33 18.33 3,255 +0.31(+1.72%)
Dec 19, 2011 18.02 18.02 18.02 18.02 517 -0.02(-0.11%)
Dec 16, 2011 18.15 18.15 18.04 18.04 258 +0.14(+0.76%)
Dec 15, 2011 17.91 17.91 17.90 17.90 371 +0.24(+1.37%)
Dec 14, 2011 17.76 17.76 17.66 17.66 744 -0.01(-0.06%)
Dec 13, 2011 17.67 17.67 17.67 17.67 517 -0.36(-1.98%)
Dec 12, 2011 18.03 18.03 18.03 18.03 206 -0.32(-1.74%)
Dec 09, 2011 18.22 18.35 18.22 18.35 3,883 +0.33(+1.84%)
Dec 08, 2011 18.11 18.11 18.02 18.02 2,680 -0.17(-0.92%)
Dec 07, 2011 18.04 18.18 18.04 18.18 1,674 -0.05(-0.27%)
Dec 06, 2011 18.23 18.23 18.23 18.23 543 -0.19(-1.05%)
Dec 05, 2011 18.41 18.43 18.41 18.43 3,206 +0.30(+1.65%)
Dec 02, 2011 18.29 18.29 18.13 18.13 12,097 +0.00(+0.00%)
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.