Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.96 13.96 13.85 13.91 16,036 +0.10(+0.72%)
Mar 29, 2012 13.77 13.81 13.70 13.81 14,945 -0.02(-0.14%)
Mar 28, 2012 13.97 13.97 13.79 13.83 31,529 -0.18(-1.28%)
Mar 27, 2012 14.09 14.09 14.01 14.01 21,492 -0.16(-1.13%)
Mar 26, 2012 14.07 14.17 14.03 14.17 32,229 +0.10(+0.71%)
Mar 23, 2012 13.99 14.07 13.97 14.07 12,677 +0.13(+0.93%)
Mar 22, 2012 13.92 13.98 13.90 13.94 33,957 -0.17(-1.20%)
Mar 21, 2012 14.08 14.13 14.02 14.11 38,455 -0.07(-0.49%)
Mar 20, 2012 14.14 14.19 14.09 14.18 26,464 -0.13(-0.91%)
Mar 19, 2012 14.20 14.32 14.20 14.31 24,719 +0.05(+0.35%)
Mar 16, 2012 14.25 14.26 14.21 14.26 14,159 +0.02(+0.14%)
Mar 15, 2012 14.17 14.24 14.11 14.24 22,532 +0.11(+0.78%)
Mar 14, 2012 14.21 14.22 14.10 14.13 32,157 -0.04(-0.28%)
Mar 13, 2012 14.00 14.17 13.97 14.17 51,431 +0.26(+1.87%)
Mar 12, 2012 13.89 13.92 13.84 13.91 26,371 -0.02(-0.14%)
Mar 09, 2012 13.89 13.97 13.86 13.93 42,428 +0.00(+0.00%)
Mar 08, 2012 13.95 13.95 13.82 13.93 48,998 +0.14(+1.02%)
Mar 07, 2012 13.74 13.81 13.69 13.79 25,210 +0.18(+1.32%)
Mar 06, 2012 13.79 13.83 13.57 13.61 106,801 -0.55(-3.88%)
Mar 05, 2012 14.16 14.17 14.10 14.16 13,687 -0.08(-0.56%)
Mar 02, 2012 14.27 14.27 14.19 14.24 7,395 -0.09(-0.63%)
Mar 01, 2012 14.32 14.37 14.29 14.33 10,456 +0.08(+0.56%)
Feb 29, 2012 14.46 14.46 14.23 14.25 35,626 -0.10(-0.70%)
Feb 28, 2012 14.29 14.35 14.23 14.35 23,572 +0.07(+0.49%)
Feb 27, 2012 14.21 14.31 14.16 14.28 37,037 +0.02(+0.14%)
Feb 24, 2012 14.23 14.30 14.18 14.26 19,113 +0.20(+1.42%)
Feb 23, 2012 14.01 14.08 13.94 14.06 23,023 +0.01(+0.07%)
Feb 22, 2012 14.10 14.10 14.04 14.05 19,159 +0.03(+0.21%)
Feb 21, 2012 14.13 14.13 14.01 14.02 20,609 -0.04(-0.28%)
Feb 17, 2012 14.09 14.11 13.99 14.06 33,919 +0.15(+1.08%)
Feb 16, 2012 13.72 13.93 13.68 13.91 72,411 +0.10(+0.72%)
Feb 15, 2012 13.85 13.89 13.78 13.81 26,226 -0.11(-0.79%)
Feb 14, 2012 13.97 13.98 13.85 13.92 11,431 -0.17(-1.21%)
Feb 13, 2012 14.12 14.14 14.05 14.09 57,115 +0.16(+1.15%)
Feb 10, 2012 13.93 14.03 13.90 13.93 71,237 -0.25(-1.76%)
Feb 09, 2012 14.27 14.30 14.14 14.18 44,567 -0.04(-0.28%)
Feb 08, 2012 14.38 14.38 14.15 14.22 110,079 -0.04(-0.28%)
Feb 07, 2012 14.14 14.27 14.13 14.26 23,679 +0.03(+0.21%)
Feb 06, 2012 14.16 14.27 14.16 14.23 46,803 -0.10(-0.70%)
Feb 03, 2012 14.19 14.33 14.18 14.33 44,757 +0.23(+1.63%)
Feb 02, 2012 14.01 14.12 14.01 14.10 26,346 +0.05(+0.36%)
Feb 01, 2012 14.02 14.13 14.00 14.05 32,940 +0.21(+1.52%)
Jan 31, 2012 13.89 13.92 13.77 13.84 32,813 +0.05(+0.36%)
Jan 30, 2012 13.69 13.79 13.65 13.79 33,285 -0.13(-0.93%)
Jan 27, 2012 13.85 13.93 13.85 13.92 25,517 +0.06(+0.43%)
Jan 26, 2012 13.92 13.95 13.81 13.86 48,677 -0.04(-0.29%)
Jan 25, 2012 13.61 13.90 13.55 13.90 26,573 +0.19(+1.39%)
Jan 24, 2012 13.63 13.71 13.59 13.71 21,736 -0.01(-0.07%)
Jan 23, 2012 13.74 13.84 13.69 13.72 39,558 -0.03(-0.22%)
Jan 20, 2012 13.69 13.75 13.69 13.75 16,166 -0.01(-0.07%)
Jan 19, 2012 13.73 13.78 13.68 13.76 8,880 +0.05(+0.36%)
Jan 18, 2012 13.55 13.73 13.53 13.71 48,566 +0.20(+1.48%)
Jan 17, 2012 13.53 13.60 13.45 13.51 47,052 +0.08(+0.60%)
Jan 13, 2012 13.36 13.43 13.29 13.43 45,247 -0.10(-0.74%)
Jan 12, 2012 13.50 13.54 13.45 13.53 25,686 +0.05(+0.37%)
Jan 11, 2012 13.47 13.49 13.38 13.48 22,147 +0.01(+0.07%)
Jan 10, 2012 13.46 13.54 13.46 13.47 34,522 +0.11(+0.82%)
Jan 09, 2012 13.36 13.39 13.26 13.36 22,397 +0.09(+0.68%)
Jan 06, 2012 13.34 13.36 13.23 13.27 25,283 -0.07(-0.52%)
Jan 05, 2012 13.31 13.36 13.24 13.34 21,711 -0.11(-0.82%)
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.