Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 20.65 20.66 20.35 20.42 3,883,678 -0.06(-0.29%)
Mar 29, 2012 20.40 20.50 20.23 20.48 2,766,645 +0.03(+0.13%)
Mar 28, 2012 20.59 20.63 20.23 20.46 3,866,732 -0.15(-0.73%)
Mar 27, 2012 20.65 20.78 20.57 20.61 3,833,874 +0.01(+0.04%)
Mar 26, 2012 20.41 20.66 20.41 20.60 5,092,798 +0.35(+1.73%)
Mar 23, 2012 20.30 20.37 20.06 20.25 4,377,415 -0.03(-0.13%)
Mar 22, 2012 20.28 20.38 20.10 20.28 5,246,392 -0.08(-0.41%)
Mar 21, 2012 19.95 20.48 19.95 20.36 6,699,594 +0.40(+2.02%)
Mar 20, 2012 19.57 20.01 19.40 19.95 5,400,370 +0.32(+1.63%)
Mar 19, 2012 19.65 19.68 19.45 19.63 6,342,611 -0.08(-0.40%)
Mar 16, 2012 19.79 19.91 19.68 19.71 8,426,503 -0.12(-0.63%)
Mar 15, 2012 19.94 19.97 19.62 19.84 6,729,573 -0.11(-0.53%)
Mar 14, 2012 20.17 20.23 19.83 19.94 4,717,367 -0.17(-0.86%)
Mar 13, 2012 20.01 20.13 19.81 20.12 5,952,757 +0.17(+0.87%)
Mar 12, 2012 20.00 20.05 19.91 19.94 3,292,806 -0.02(-0.09%)
Mar 09, 2012 20.00 20.06 19.80 19.96 6,234,930 +0.04(+0.19%)
Mar 08, 2012 20.09 20.14 19.88 19.92 7,021,479 +0.01(+0.06%)
Mar 07, 2012 19.71 19.97 19.66 19.91 4,264,924 +0.22(+1.11%)
Mar 06, 2012 20.00 20.04 19.56 19.69 8,286,048 -0.45(-2.21%)
Mar 05, 2012 20.06 20.22 19.96 20.14 5,634,511 +0.09(+0.47%)
Mar 02, 2012 19.97 20.06 19.87 20.05 3,805,958 +0.06(+0.32%)
Mar 01, 2012 19.97 20.01 19.77 19.98 5,268,336 +0.09(+0.47%)
Feb 29, 2012 19.78 19.94 19.69 19.89 4,419,803 +0.13(+0.65%)
Feb 28, 2012 19.86 19.88 19.68 19.76 6,239,320 -0.03(-0.17%)
Feb 27, 2012 19.60 19.93 19.59 19.79 6,450,271 +0.17(+0.88%)
Feb 24, 2012 19.67 19.72 19.60 19.62 3,664,457 +0.02(+0.08%)
Feb 23, 2012 19.29 19.62 19.29 19.60 4,275,803 +0.24(+1.25%)
Feb 22, 2012 19.22 19.37 19.14 19.36 3,980,914 +0.17(+0.88%)
Feb 21, 2012 19.20 19.27 19.01 19.19 3,595,044 +0.04(+0.23%)
Feb 17, 2012 19.18 19.31 19.08 19.15 6,041,211 -0.03(-0.18%)
Feb 16, 2012 19.11 19.39 19.10 19.18 4,172,949 +0.07(+0.38%)
Feb 15, 2012 19.47 19.48 19.07 19.11 5,662,734 -0.23(-1.19%)
Feb 14, 2012 19.07 19.47 19.06 19.34 8,950,206 +0.25(+1.30%)
Feb 13, 2012 18.48 19.11 18.44 19.09 8,446,620 +0.82(+4.46%)
Feb 10, 2012 18.09 18.30 17.96 18.28 4,656,402 +0.08(+0.44%)
Feb 09, 2012 18.46 18.48 18.05 18.20 5,667,590 -0.23(-1.27%)
Feb 08, 2012 18.17 18.45 18.07 18.43 6,795,473 +0.28(+1.56%)
Feb 07, 2012 18.05 18.23 17.90 18.15 7,722,758 +0.01(+0.04%)
Feb 06, 2012 18.21 18.33 18.06 18.14 3,834,600 -0.09(-0.50%)
Feb 03, 2012 17.97 18.24 17.92 18.23 6,529,321 +0.50(+2.83%)
Feb 02, 2012 17.80 17.89 17.69 17.73 3,882,399 -0.04(-0.21%)
Feb 01, 2012 17.82 17.89 17.74 17.77 5,129,532 +0.15(+0.84%)
Jan 31, 2012 17.70 17.77 17.55 17.62 5,179,766 +0.02(+0.11%)
Jan 30, 2012 17.43 17.68 17.32 17.60 3,841,000 +0.04(+0.24%)
Jan 27, 2012 17.55 17.66 17.43 17.56 4,092,180 -0.03(-0.19%)
Jan 26, 2012 17.72 17.75 17.50 17.59 4,667,384 +0.02(+0.09%)
Jan 25, 2012 17.58 17.63 17.31 17.58 6,530,999 -0.05(-0.26%)
Jan 24, 2012 17.33 17.63 17.23 17.62 4,948,662 +0.30(+1.71%)
Jan 23, 2012 17.25 17.67 17.23 17.33 7,943,458 +0.08(+0.46%)
Jan 20, 2012 17.15 17.29 17.07 17.25 7,887,077 +0.05(+0.26%)
Jan 19, 2012 17.23 17.30 17.07 17.20 9,369,147 +0.08(+0.46%)
Jan 18, 2012 17.08 17.34 16.85 17.12 13,971,182 -0.47(-2.69%)
Jan 17, 2012 17.77 17.90 17.50 17.60 9,551,442 +0.08(+0.43%)
Jan 13, 2012 17.17 17.55 17.07 17.52 7,484,049 +0.27(+1.59%)
Jan 12, 2012 17.08 17.34 17.03 17.25 8,427,056 +0.24(+1.42%)
Jan 11, 2012 16.93 17.08 16.83 17.01 4,242,435 +0.08(+0.47%)
Jan 10, 2012 17.12 17.23 16.71 16.93 7,098,520 -0.06(-0.35%)
Jan 09, 2012 17.02 17.08 16.89 16.99 5,424,773 -0.02(-0.09%)
Jan 06, 2012 17.00 17.09 16.84 17.00 4,948,321 +0.03(+0.18%)
Jan 05, 2012 16.66 16.99 16.48 16.97 4,661,192 +0.29(+1.74%)
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.