Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.52 21.60 21.50 21.60 3,873,869 +0.03(+0.14%)
Apr 27, 2012 21.82 22.00 21.54 21.57 3,817,131 -0.23(-1.06%)
Apr 26, 2012 21.82 21.86 21.70 21.80 4,756,620 -0.04(-0.18%)
Apr 25, 2012 21.65 21.92 21.50 21.84 4,435,683 +0.20(+0.92%)
Apr 24, 2012 21.67 21.90 21.53 21.64 3,312,038 -0.05(-0.23%)
Apr 23, 2012 21.77 21.85 21.45 21.69 4,284,942 -0.31(-1.41%)
Apr 20, 2012 22.23 22.23 21.94 22.00 7,033,536 -0.19(-0.86%)
Apr 19, 2012 21.98 22.42 21.91 22.19 9,767,781 +0.34(+1.56%)
Apr 18, 2012 22.54 22.70 21.81 21.85 7,931,354 -0.70(-3.10%)
Apr 17, 2012 23.09 23.24 22.51 22.55 7,716,257 -0.48(-2.08%)
Apr 16, 2012 23.18 23.31 22.98 23.03 14,549,825 -0.49(-2.08%)
Apr 13, 2012 23.04 23.58 22.86 23.52 6,168,027 +0.45(+1.95%)
Apr 12, 2012 22.70 23.11 22.63 23.07 4,996,450 +0.36(+1.59%)
Apr 11, 2012 23.02 23.23 22.39 22.71 9,135,310 +0.49(+2.21%)
Apr 10, 2012 22.68 22.89 22.19 22.22 9,755,176 -0.47(-2.07%)
Apr 09, 2012 22.55 22.90 22.40 22.69 9,446,390 -0.73(-3.12%)
Apr 05, 2012 22.64 23.50 22.64 23.42 17,937,898 +0.67(+2.95%)
Apr 04, 2012 22.15 23.00 22.06 22.75 14,264,148 +0.56(+2.52%)
Apr 03, 2012 22.83 23.24 22.10 22.19 16,659,038 -0.51(-2.25%)
Apr 02, 2012 23.16 23.38 21.81 22.70 65,280,044 +3.34(+17.25%)
Mar 30, 2012 19.30 19.42 19.14 19.36 3,033,292 +0.18(+0.94%)
Mar 29, 2012 19.13 19.24 19.01 19.18 3,416,656 -0.09(-0.47%)
Mar 28, 2012 19.38 19.38 19.17 19.27 3,142,559 -0.13(-0.67%)
Mar 27, 2012 19.21 19.40 19.08 19.40 3,447,061 +0.23(+1.20%)
Mar 26, 2012 19.23 19.34 19.00 19.17 3,016,786 +0.08(+0.42%)
Mar 23, 2012 18.85 19.17 18.73 19.09 3,098,290 +0.25(+1.33%)
Mar 22, 2012 18.62 18.84 18.53 18.84 4,588,333 +0.14(+0.75%)
Mar 21, 2012 18.90 18.90 18.57 18.70 3,507,104 -0.16(-0.85%)
Mar 20, 2012 18.90 18.94 18.69 18.86 3,312,044 -0.10(-0.53%)
Mar 19, 2012 18.84 19.04 18.81 18.96 3,090,897 +0.01(+0.05%)
Mar 16, 2012 19.03 19.03 18.78 18.95 4,833,173 -0.09(-0.47%)
Mar 15, 2012 18.82 19.05 18.79 19.04 2,547,338 +0.22(+1.17%)
Mar 14, 2012 18.80 18.94 18.76 18.82 2,127,524 +0.03(+0.16%)
Mar 13, 2012 18.55 18.83 18.49 18.79 2,594,252 +0.45(+2.45%)
Mar 12, 2012 18.54 18.69 18.29 18.34 2,310,851 -0.23(-1.24%)
Mar 09, 2012 18.24 18.70 18.13 18.57 4,487,543 +0.32(+1.75%)
Mar 08, 2012 18.20 18.36 18.15 18.25 2,409,862 +0.14(+0.77%)
Mar 07, 2012 18.18 18.29 18.11 18.11 3,125,156 -0.07(-0.39%)
Mar 06, 2012 18.54 18.59 18.09 18.18 5,180,951 -0.44(-2.36%)
Mar 05, 2012 18.60 18.74 18.55 18.62 2,965,981 -0.03(-0.16%)
Mar 02, 2012 18.83 18.84 18.64 18.65 2,450,970 -0.16(-0.85%)
Mar 01, 2012 18.72 18.86 18.68 18.81 3,139,152 +0.12(+0.64%)
Feb 29, 2012 18.84 18.98 18.64 18.69 4,055,308 -0.09(-0.48%)
Feb 28, 2012 18.79 18.82 18.54 18.78 5,045,574 -0.01(-0.05%)
Feb 27, 2012 18.80 18.93 18.70 18.79 2,357,501 -0.13(-0.69%)
Feb 24, 2012 19.14 19.16 18.87 18.92 11,981,259 -0.20(-1.05%)
Feb 23, 2012 19.09 19.25 19.09 19.12 3,693,148 -0.04(-0.21%)
Feb 22, 2012 18.83 19.23 18.83 19.16 5,494,374 +0.00(+0.00%)
Feb 21, 2012 19.29 19.29 19.10 19.16 6,113,979 -0.03(-0.16%)
Feb 17, 2012 19.80 19.83 19.00 19.19 9,882,473 -0.44(-2.24%)
Feb 16, 2012 18.66 19.64 18.66 19.63 11,438,263 +1.01(+5.42%)
Feb 15, 2012 18.03 18.67 17.86 18.62 14,016,194 +0.82(+4.61%)
Feb 14, 2012 16.96 18.48 16.87 17.80 22,395,854 +0.27(+1.54%)
Feb 13, 2012 18.05 18.15 17.46 17.53 19,240,299 -0.34(-1.90%)
Feb 10, 2012 18.07 18.15 17.83 17.87 11,253,192 -0.28(-1.54%)
Feb 09, 2012 18.13 18.24 17.97 18.15 10,712,979 +0.04(+0.22%)
Feb 08, 2012 18.24 18.41 18.07 18.11 5,941,591 -0.09(-0.49%)
Feb 07, 2012 18.39 18.41 18.16 18.20 4,974,077 -0.26(-1.41%)
Feb 06, 2012 18.45 18.55 18.41 18.46 4,595,064 -0.06(-0.32%)
Feb 03, 2012 18.52 18.77 18.50 18.52 4,201,804 +0.08(+0.43%)
Feb 02, 2012 18.28 18.45 18.18 18.44 4,415,165 +0.20(+1.10%)
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.