Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.80 19.83 19.57 19.68 4,500,514 -1.12(-5.40%)
Apr 27, 2012 20.84 20.90 20.59 20.81 2,408,143 +0.05(+0.24%)
Apr 26, 2012 20.48 20.83 20.38 20.75 3,720,812 -0.52(-2.42%)
Apr 25, 2012 21.48 21.58 21.02 21.27 5,201,621 -0.86(-3.89%)
Apr 24, 2012 21.41 22.13 21.38 22.13 2,523,480 +0.52(+2.38%)
Apr 23, 2012 21.45 21.67 21.26 21.62 2,770,650 -0.40(-1.80%)
Apr 20, 2012 22.24 22.36 21.96 22.01 2,954,647 -0.10(-0.46%)
Apr 19, 2012 22.19 22.42 21.99 22.11 3,786,462 -0.16(-0.72%)
Apr 18, 2012 22.08 22.48 22.06 22.27 3,011,736 -0.43(-1.90%)
Apr 17, 2012 22.60 22.88 22.38 22.70 1,588,079 +0.73(+3.30%)
Apr 16, 2012 21.89 22.08 21.53 21.98 2,331,455 +0.25(+1.17%)
Apr 13, 2012 22.28 22.32 21.62 21.73 3,403,220 -1.11(-4.85%)
Apr 12, 2012 22.27 22.86 22.27 22.83 2,827,462 +0.80(+3.64%)
Apr 11, 2012 22.31 22.41 22.00 22.03 4,052,034 +0.43(+1.99%)
Apr 10, 2012 22.11 22.27 21.59 21.60 4,332,311 -0.77(-3.44%)
Apr 09, 2012 21.97 22.49 21.97 22.37 2,345,313 -0.13(-0.56%)
Apr 05, 2012 22.24 22.72 22.21 22.49 1,841,492 -0.32(-1.41%)
Apr 04, 2012 22.92 23.10 22.60 22.81 3,060,843 -0.77(-3.26%)
Apr 03, 2012 24.16 24.16 23.37 23.58 2,559,369 -0.65(-2.68%)
Apr 02, 2012 23.74 24.30 23.66 24.23 1,958,164 +0.16(+0.67%)
Mar 30, 2012 24.30 24.30 23.87 24.07 1,435,559 +0.08(+0.35%)
Mar 29, 2012 24.06 24.24 23.72 23.99 1,867,407 -0.57(-2.30%)
Mar 28, 2012 24.75 24.76 24.20 24.55 3,138,607 +0.08(+0.35%)
Mar 27, 2012 25.03 25.04 24.44 24.47 2,246,180 -0.39(-1.56%)
Mar 26, 2012 24.71 25.06 24.65 24.86 3,130,467 +0.19(+0.79%)
Mar 23, 2012 24.17 24.67 24.01 24.66 2,534,114 +0.60(+2.49%)
Mar 22, 2012 24.01 24.22 23.89 24.06 1,891,938 -0.42(-1.72%)
Mar 21, 2012 24.76 24.82 24.38 24.49 2,030,251 -0.41(-1.66%)
Mar 20, 2012 24.81 25.06 24.63 24.90 1,718,067 -0.17(-0.67%)
Mar 19, 2012 24.68 25.31 24.68 25.07 2,221,224 +0.06(+0.24%)
Mar 16, 2012 25.17 25.25 24.98 25.01 3,067,896 +0.35(+1.44%)
Mar 15, 2012 24.11 24.72 23.95 24.66 3,500,335 +0.63(+2.64%)
Mar 14, 2012 24.11 24.23 23.74 24.02 4,957,092 +0.66(+2.82%)
Mar 13, 2012 22.65 23.38 22.60 23.36 3,634,255 +1.16(+5.21%)
Mar 12, 2012 22.31 22.43 22.03 22.21 1,587,106 -0.19(-0.87%)
Mar 09, 2012 22.46 22.67 22.32 22.40 1,629,870 -0.46(-2.03%)
Mar 08, 2012 22.60 22.95 22.42 22.87 2,217,170 +0.95(+4.35%)
Mar 07, 2012 21.50 21.98 21.42 21.91 2,282,627 +0.51(+2.37%)
Mar 06, 2012 21.93 22.03 21.30 21.40 3,738,538 -1.47(-6.42%)
Mar 05, 2012 22.85 22.94 22.60 22.87 2,632,117 -0.23(-0.99%)
Mar 02, 2012 22.84 23.17 22.74 23.10 2,601,950 +0.25(+1.11%)
Mar 01, 2012 22.47 22.88 22.47 22.85 2,938,780 +0.20(+0.90%)
Feb 29, 2012 23.18 23.27 22.55 22.65 4,604,574 -0.60(-2.58%)
Feb 28, 2012 22.99 23.35 22.92 23.25 2,975,561 +0.04(+0.18%)
Feb 27, 2012 22.83 23.30 22.70 23.20 1,968,383 -0.22(-0.94%)
Feb 24, 2012 23.46 23.66 23.33 23.42 2,769,223 +0.36(+1.57%)
Feb 23, 2012 22.91 23.09 22.65 23.06 1,873,580 +0.19(+0.81%)
Feb 22, 2012 22.89 23.05 22.73 22.87 2,831,777 -0.28(-1.20%)
Feb 21, 2012 23.32 23.48 23.01 23.15 3,823,234 +0.44(+1.93%)
Feb 17, 2012 22.64 22.81 22.43 22.71 4,682,350 +0.53(+2.40%)
Feb 16, 2012 21.46 22.25 21.38 22.18 2,109,534 +0.61(+2.82%)
Feb 15, 2012 21.78 21.83 21.50 21.57 2,240,132 -0.03(-0.12%)
Feb 14, 2012 21.70 21.81 21.32 21.60 2,929,033 -0.56(-2.52%)
Feb 13, 2012 22.33 22.47 22.07 22.16 3,195,723 +0.35(+1.63%)
Feb 10, 2012 21.74 21.87 21.65 21.80 4,061,995 -0.84(-3.69%)
Feb 09, 2012 23.08 23.11 22.49 22.64 4,061,926 -0.70(-3.00%)
Feb 08, 2012 23.42 23.66 23.21 23.34 2,839,292 +0.24(+1.06%)
Feb 07, 2012 23.14 23.19 22.87 23.09 3,739,603 -0.10(-0.44%)
Feb 06, 2012 23.06 23.21 22.88 23.19 1,738,748 -0.41(-1.75%)
Feb 03, 2012 23.43 23.75 23.40 23.61 4,519,575 +0.68(+2.98%)
Feb 02, 2012 22.92 23.11 22.78 22.92 2,315,944 +0.06(+0.26%)
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.