Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.