Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.18 21.22 20.72 20.88 4,283,847 -0.38(-1.78%)
Apr 27, 2012 21.12 21.34 21.00 21.26 4,051,140 +0.30(+1.41%)
Apr 26, 2012 20.67 21.04 20.58 20.97 5,603,144 +0.26(+1.27%)
Apr 25, 2012 20.80 20.82 20.53 20.70 6,215,065 +0.17(+0.83%)
Apr 24, 2012 20.89 20.98 20.34 20.53 8,180,867 +0.14(+0.67%)
Apr 23, 2012 20.30 20.43 19.96 20.40 7,932,583 -0.13(-0.64%)
Apr 20, 2012 20.73 20.87 20.49 20.53 6,522,970 -0.14(-0.68%)
Apr 19, 2012 20.69 21.16 20.51 20.67 5,399,024 -0.09(-0.42%)
Apr 18, 2012 21.02 21.02 20.68 20.76 6,964,092 -0.41(-1.95%)
Apr 17, 2012 21.08 21.36 20.83 21.17 5,522,348 +0.23(+1.11%)
Apr 16, 2012 20.84 21.05 20.70 20.94 5,136,835 +0.15(+0.73%)
Apr 13, 2012 20.94 20.98 20.74 20.79 4,572,704 -0.27(-1.26%)
Apr 12, 2012 20.64 21.14 20.55 21.05 4,762,939 +0.41(+1.99%)
Apr 11, 2012 21.46 21.53 20.25 20.64 17,300,092 -0.57(-2.70%)
Apr 10, 2012 21.67 21.67 21.10 21.21 4,909,165 -0.46(-2.13%)
Apr 09, 2012 22.02 22.02 21.63 21.68 5,211,735 -0.67(-3.00%)
Apr 05, 2012 22.18 22.47 22.18 22.35 4,217,275 +0.02(+0.11%)
Apr 04, 2012 22.43 22.47 22.16 22.32 5,699,656 -0.36(-1.59%)
Apr 03, 2012 22.88 23.45 22.52 22.68 8,062,716 -0.24(-1.04%)
Apr 02, 2012 22.71 23.03 22.49 22.92 4,188,167 +0.15(+0.66%)
Mar 30, 2012 23.02 23.02 22.60 22.77 3,651,994 -0.01(-0.04%)
Mar 29, 2012 22.55 22.82 22.37 22.78 2,682,933 +0.12(+0.51%)
Mar 28, 2012 22.99 23.09 22.39 22.66 3,770,175 -0.36(-1.56%)
Mar 27, 2012 23.33 23.33 23.00 23.02 3,100,702 -0.09(-0.38%)
Mar 26, 2012 22.84 23.12 22.77 23.11 3,674,300 +0.53(+2.32%)
Mar 23, 2012 22.57 22.66 22.19 22.59 2,782,753 +0.11(+0.50%)
Mar 22, 2012 22.55 22.62 22.17 22.47 3,819,681 -0.28(-1.24%)
Mar 21, 2012 22.77 22.84 22.57 22.76 2,415,136 -0.05(-0.21%)
Mar 20, 2012 22.91 22.92 22.55 22.80 3,718,584 -0.21(-0.93%)
Mar 19, 2012 22.94 23.22 22.89 23.02 3,593,679 -0.01(-0.06%)
Mar 16, 2012 23.17 23.34 22.99 23.03 5,467,414 -0.18(-0.80%)
Mar 15, 2012 23.06 23.26 22.77 23.22 4,253,834 +0.19(+0.84%)
Mar 14, 2012 22.85 23.24 22.81 23.02 3,962,895 +0.11(+0.49%)
Mar 13, 2012 22.47 22.93 22.40 22.91 4,310,009 +0.60(+2.68%)
Mar 12, 2012 22.29 22.40 22.09 22.31 3,144,931 +0.02(+0.09%)
Mar 09, 2012 22.04 22.42 21.96 22.29 3,410,057 +0.28(+1.28%)
Mar 08, 2012 21.93 22.24 21.89 22.01 4,168,562 +0.31(+1.43%)
Mar 07, 2012 21.49 21.85 21.48 21.70 3,507,694 +0.24(+1.11%)
Mar 06, 2012 21.69 21.75 21.33 21.46 4,604,249 -0.42(-1.93%)
Mar 05, 2012 21.81 21.92 21.59 21.89 4,668,374 +0.05(+0.22%)
Mar 02, 2012 22.30 22.34 21.73 21.84 6,394,852 -0.54(-2.43%)
Mar 01, 2012 22.49 22.66 22.27 22.38 3,433,029 +0.01(+0.04%)
Feb 29, 2012 22.67 22.69 22.24 22.37 5,755,236 -0.24(-1.08%)
Feb 28, 2012 22.54 22.65 22.40 22.61 4,734,397 +0.12(+0.54%)
Feb 27, 2012 22.12 22.55 21.85 22.49 5,704,782 +0.20(+0.92%)
Feb 24, 2012 22.41 22.66 22.24 22.29 3,890,529 -0.02(-0.11%)
Feb 23, 2012 22.13 22.44 21.90 22.31 4,981,870 +0.06(+0.28%)
Feb 22, 2012 22.46 22.47 22.16 22.25 4,221,565 -0.21(-0.95%)
Feb 21, 2012 22.57 22.64 22.27 22.46 5,503,969 +0.01(+0.04%)
Feb 17, 2012 22.64 22.68 22.24 22.45 6,630,671 -0.16(-0.71%)
Feb 16, 2012 21.92 22.85 21.79 22.61 15,297,138 +1.06(+4.89%)
Feb 15, 2012 21.14 21.80 20.97 21.56 10,632,313 +0.51(+2.40%)
Feb 14, 2012 21.17 21.24 20.85 21.05 3,189,457 -0.30(-1.41%)
Feb 13, 2012 21.14 21.38 20.97 21.35 4,903,737 +0.37(+1.78%)
Feb 10, 2012 21.00 21.03 20.66 20.98 4,065,747 -0.24(-1.12%)
Feb 09, 2012 21.30 21.31 21.04 21.22 4,401,805 -0.01(-0.07%)
Feb 08, 2012 21.24 21.31 21.02 21.23 6,244,945 -0.04(-0.18%)
Feb 07, 2012 21.15 21.32 21.09 21.27 6,974,898 +0.03(+0.14%)
Feb 06, 2012 21.48 21.49 21.17 21.24 4,630,493 -0.21(-0.99%)
Feb 03, 2012 21.24 21.56 21.20 21.46 12,729,649 +0.49(+2.34%)
Feb 02, 2012 21.31 21.43 20.73 20.97 9,711,602 -0.42(-1.95%)
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.