Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.02 23.02 22.60 22.77 3,651,991 -0.01(-0.04%)
Mar 29, 2012 22.55 22.82 22.37 22.78 2,682,931 +0.12(+0.51%)
Mar 28, 2012 22.99 23.09 22.39 22.66 3,770,172 -0.36(-1.56%)
Mar 27, 2012 23.33 23.33 23.00 23.02 3,100,700 -0.09(-0.38%)
Mar 26, 2012 22.84 23.12 22.77 23.11 3,674,297 +0.53(+2.32%)
Mar 23, 2012 22.57 22.66 22.19 22.59 2,782,751 +0.11(+0.50%)
Mar 22, 2012 22.55 22.62 22.17 22.47 3,819,678 -0.28(-1.24%)
Mar 21, 2012 22.77 22.84 22.57 22.76 2,415,134 -0.05(-0.21%)
Mar 20, 2012 22.91 22.92 22.55 22.80 3,718,581 -0.21(-0.93%)
Mar 19, 2012 22.94 23.22 22.89 23.02 3,593,676 -0.01(-0.06%)
Mar 16, 2012 23.17 23.34 22.99 23.03 5,467,410 -0.18(-0.80%)
Mar 15, 2012 23.06 23.26 22.77 23.22 4,253,830 +0.19(+0.84%)
Mar 14, 2012 22.85 23.24 22.81 23.02 3,962,891 +0.11(+0.49%)
Mar 13, 2012 22.47 22.93 22.40 22.91 4,310,006 +0.60(+2.68%)
Mar 12, 2012 22.29 22.40 22.09 22.31 3,144,928 +0.02(+0.09%)
Mar 09, 2012 22.04 22.42 21.96 22.29 3,410,054 +0.28(+1.28%)
Mar 08, 2012 21.93 22.24 21.89 22.01 4,168,559 +0.31(+1.43%)
Mar 07, 2012 21.49 21.85 21.48 21.70 3,507,692 +0.24(+1.11%)
Mar 06, 2012 21.69 21.75 21.33 21.46 4,604,246 -0.42(-1.93%)
Mar 05, 2012 21.81 21.92 21.59 21.89 4,668,370 +0.05(+0.22%)
Mar 02, 2012 22.30 22.34 21.73 21.84 6,394,847 -0.54(-2.43%)
Mar 01, 2012 22.49 22.66 22.27 22.38 3,433,027 +0.01(+0.04%)
Feb 29, 2012 22.67 22.69 22.24 22.37 5,755,231 -0.24(-1.07%)
Feb 28, 2012 22.54 22.65 22.40 22.61 4,734,393 +0.12(+0.54%)
Feb 27, 2012 22.12 22.55 21.85 22.49 5,704,777 +0.20(+0.92%)
Feb 24, 2012 22.41 22.66 22.24 22.29 3,890,526 -0.02(-0.11%)
Feb 23, 2012 22.13 22.44 21.90 22.31 4,981,866 +0.06(+0.28%)
Feb 22, 2012 22.46 22.47 22.16 22.25 4,221,561 -0.21(-0.95%)
Feb 21, 2012 22.57 22.64 22.27 22.46 5,503,965 +0.01(+0.04%)
Feb 17, 2012 22.64 22.68 22.24 22.45 6,630,665 -0.16(-0.71%)
Feb 16, 2012 21.92 22.85 21.79 22.61 15,297,125 +1.06(+4.89%)
Feb 15, 2012 21.14 21.80 20.97 21.56 10,632,305 +0.51(+2.40%)
Feb 14, 2012 21.17 21.24 20.85 21.05 3,189,455 -0.30(-1.41%)
Feb 13, 2012 21.14 21.38 20.97 21.35 4,903,733 +0.37(+1.78%)
Feb 10, 2012 21.00 21.03 20.66 20.98 4,065,744 -0.24(-1.12%)
Feb 09, 2012 21.30 21.31 21.04 21.22 4,401,801 -0.01(-0.07%)
Feb 08, 2012 21.24 21.31 21.02 21.23 6,244,939 -0.04(-0.18%)
Feb 07, 2012 21.15 21.32 21.09 21.27 6,974,892 +0.03(+0.14%)
Feb 06, 2012 21.48 21.49 21.17 21.24 4,630,489 -0.21(-0.99%)
Feb 03, 2012 21.24 21.56 21.20 21.46 12,729,638 +0.49(+2.34%)
Feb 02, 2012 21.31 21.43 20.73 20.97 9,711,594 -0.42(-1.95%)
Feb 01, 2012 21.91 21.91 21.25 21.38 10,422,513 -0.05(-0.23%)
Jan 31, 2012 22.30 22.61 21.21 21.43 21,356,360 +0.01(+0.05%)
Jan 30, 2012 21.39 21.63 21.27 21.42 13,658,402 -0.20(-0.92%)
Jan 27, 2012 21.49 21.78 21.41 21.62 6,168,836 +0.02(+0.09%)
Jan 26, 2012 22.40 22.40 21.55 21.60 6,939,683 -0.48(-2.20%)
Jan 25, 2012 21.89 22.14 21.57 22.09 5,909,340 +0.27(+1.22%)
Jan 24, 2012 21.34 21.82 21.08 21.82 7,351,837 +0.34(+1.60%)
Jan 23, 2012 21.26 21.59 21.19 21.48 3,806,122 +0.19(+0.89%)
Jan 20, 2012 21.33 21.33 21.10 21.29 6,131,239 -0.00(-0.02%)
Jan 19, 2012 20.96 21.41 20.81 21.29 5,610,410 +0.44(+2.09%)
Jan 18, 2012 20.83 20.98 20.55 20.85 5,505,153 +0.05(+0.26%)
Jan 17, 2012 20.85 21.14 20.72 20.80 6,016,950 +0.22(+1.08%)
Jan 13, 2012 20.42 20.61 20.27 20.58 4,907,082 +0.06(+0.31%)
Jan 12, 2012 20.59 20.76 20.28 20.52 5,767,926 +0.06(+0.28%)
Jan 11, 2012 20.40 20.54 20.32 20.46 4,193,243 +0.07(+0.33%)
Jan 10, 2012 19.94 20.45 19.94 20.39 7,107,068 +0.69(+3.52%)
Jan 09, 2012 19.53 19.74 19.41 19.70 3,709,195 +0.23(+1.20%)
Jan 06, 2012 19.66 19.67 19.37 19.46 4,944,636 -0.11(-0.54%)
Jan 05, 2012 18.88 19.70 18.79 19.57 8,635,202 +0.83(+4.42%)
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.