Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.02 23.10 22.80 22.90 74,904,565 -0.18(-0.78%)
Apr 27, 2012 23.14 23.30 22.98 23.08 87,145,892 +0.02(+0.09%)
Apr 26, 2012 22.87 23.11 22.82 23.06 110,843,955 +0.18(+0.79%)
Apr 25, 2012 22.77 22.98 22.74 22.88 30,693,667 +0.25(+1.10%)
Apr 24, 2012 22.39 22.80 22.35 22.63 35,546,513 +0.25(+1.12%)
Apr 23, 2012 22.37 22.53 22.32 22.38 24,576,948 -0.18(-0.80%)
Apr 20, 2012 22.31 22.73 22.28 22.56 37,825,771 +0.23(+1.01%)
Apr 19, 2012 22.53 22.58 22.20 22.33 31,451,007 -0.12(-0.51%)
Apr 18, 2012 22.22 22.60 22.16 22.45 31,548,574 +0.14(+0.63%)
Apr 17, 2012 22.03 22.35 21.97 22.31 29,099,573 +0.33(+1.50%)
Apr 16, 2012 21.84 22.06 21.77 21.98 38,005,160 +0.13(+0.59%)
Apr 13, 2012 21.82 22.00 21.81 21.85 36,929,930 -0.07(-0.30%)
Apr 12, 2012 22.05 22.05 21.86 21.92 40,459,969 -0.04(-0.16%)
Apr 11, 2012 22.07 22.16 21.92 21.95 37,584,728 -0.04(-0.16%)
Apr 10, 2012 22.03 22.56 21.95 21.99 48,116,287 -0.06(-0.29%)
Apr 09, 2012 22.07 22.23 22.01 22.05 22,515,543 -0.29(-1.30%)
Apr 05, 2012 22.27 22.36 22.22 22.34 22,058,246 -0.05(-0.20%)
Apr 04, 2012 22.42 22.45 22.25 22.39 30,366,490 -0.16(-0.69%)
Apr 03, 2012 22.55 22.66 22.35 22.54 37,637,765 -0.05(-0.22%)
Apr 02, 2012 22.54 22.73 22.49 22.59 34,754,844 -0.05(-0.24%)
Mar 30, 2012 22.45 22.76 22.42 22.64 33,996,939 +0.22(+1.00%)
Mar 29, 2012 22.26 22.45 22.18 22.42 33,354,280 +0.01(+0.04%)
Mar 28, 2012 22.56 22.59 22.21 22.41 32,971,026 -0.09(-0.40%)
Mar 27, 2012 22.29 22.80 22.26 22.50 61,258,254 +0.34(+1.53%)
Mar 26, 2012 21.95 22.26 21.95 22.16 33,340,857 +0.34(+1.56%)
Mar 23, 2012 21.78 21.97 21.71 21.82 23,261,749 +0.09(+0.41%)
Mar 22, 2012 21.73 21.86 21.70 21.73 21,099,492 -0.04(-0.18%)
Mar 21, 2012 21.83 21.98 21.76 21.77 26,666,180 -0.03(-0.14%)
Mar 20, 2012 21.76 22.00 21.76 21.80 24,163,433 -0.08(-0.37%)
Mar 19, 2012 21.85 21.96 21.82 21.88 22,297,793 -0.06(-0.27%)
Mar 16, 2012 21.94 22.10 21.88 21.94 65,729,497 +0.03(+0.14%)
Mar 15, 2012 21.95 22.00 21.81 21.91 30,906,791 -0.02(-0.09%)
Mar 14, 2012 21.98 22.10 21.89 21.93 36,711,330 -0.08(-0.36%)
Mar 13, 2012 21.64 22.04 21.62 22.01 44,692,678 +0.47(+2.18%)
Mar 12, 2012 21.47 21.64 21.42 21.54 36,002,060 +0.06(+0.28%)
Mar 09, 2012 21.46 21.74 21.44 21.48 39,380,398 +0.03(+0.12%)
Mar 08, 2012 21.51 21.57 21.42 21.45 36,903,659 +0.08(+0.40%)
Mar 07, 2012 21.35 21.59 21.25 21.37 32,832,565 +0.11(+0.49%)
Mar 06, 2012 21.41 21.55 21.19 21.26 36,502,889 -0.24(-1.09%)
Mar 05, 2012 21.36 21.58 21.36 21.50 26,669,753 +0.09(+0.42%)
Mar 02, 2012 21.41 21.50 21.32 21.41 24,715,790 -0.08(-0.37%)
Mar 01, 2012 21.07 21.65 21.05 21.49 47,545,250 +0.36(+1.73%)
Feb 29, 2012 21.18 21.35 21.06 21.12 36,266,973 -0.09(-0.45%)
Feb 28, 2012 21.12 21.28 21.03 21.22 28,499,080 -0.04(-0.19%)
Feb 27, 2012 20.76 21.37 20.75 21.26 35,811,128 +0.08(+0.38%)
Feb 24, 2012 21.14 21.34 21.05 21.18 32,903,008 +0.15(+0.71%)
Feb 23, 2012 21.27 21.38 21.02 21.03 38,908,545 -0.33(-1.54%)
Feb 22, 2012 21.16 21.43 21.10 21.36 28,664,724 +0.14(+0.66%)
Feb 21, 2012 21.26 21.32 21.12 21.22 23,296,189 +0.03(+0.14%)
Feb 17, 2012 21.48 21.48 21.11 21.19 34,637,581 -0.14(-0.66%)
Feb 16, 2012 21.17 21.38 21.06 21.33 24,187,079 +0.22(+1.04%)
Feb 15, 2012 21.32 21.36 21.05 21.11 29,616,286 -0.22(-1.03%)
Feb 14, 2012 21.30 21.42 21.17 21.33 25,262,768 +0.03(+0.14%)
Feb 13, 2012 21.22 21.43 21.13 21.30 29,542,895 +0.25(+1.19%)
Feb 10, 2012 21.00 21.06 20.90 21.05 26,910,335 -0.09(-0.43%)
Feb 09, 2012 21.05 21.25 21.00 21.14 28,940,479 +0.13(+0.62%)
Feb 08, 2012 21.00 21.08 20.85 21.01 34,241,863 -0.04(-0.19%)
Feb 07, 2012 20.87 21.10 20.80 21.05 37,375,842 +0.10(+0.48%)
Feb 06, 2012 21.13 21.18 20.87 20.95 32,094,896 -0.25(-1.18%)
Feb 03, 2012 21.19 21.25 21.05 21.20 41,152,105 +0.09(+0.43%)
Feb 02, 2012 21.23 21.31 20.80 21.11 57,510,440 -0.20(-0.94%)
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.