Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.89 22.20 21.89 22.13 56,372 +0.30(+1.37%)
Mar 29, 2012 21.70 21.87 21.64 21.83 56,938 +0.13(+0.60%)
Mar 28, 2012 21.63 21.80 21.63 21.70 25,034 +0.01(+0.05%)
Mar 27, 2012 21.60 21.82 21.58 21.69 112,474 +0.16(+0.74%)
Mar 26, 2012 21.68 21.76 21.53 21.53 47,409 -0.04(-0.19%)
Mar 23, 2012 21.69 21.69 21.49 21.57 39,915 +0.02(+0.09%)
Mar 22, 2012 21.60 21.63 21.45 21.55 35,556 -0.03(-0.14%)
Mar 21, 2012 21.70 21.70 21.50 21.58 37,759 -0.12(-0.55%)
Mar 20, 2012 21.70 21.80 21.61 21.70 21,543 +0.04(+0.18%)
Mar 19, 2012 21.87 21.89 21.54 21.66 60,770 -0.26(-1.19%)
Mar 16, 2012 21.84 21.92 21.68 21.92 63,352 +0.20(+0.92%)
Mar 15, 2012 21.70 21.75 21.52 21.72 51,618 +0.00(+0.00%)
Mar 14, 2012 21.64 21.97 21.61 21.72 119,512 +0.07(+0.32%)
Mar 13, 2012 21.62 21.72 21.54 21.65 55,925 +0.17(+0.79%)
Mar 12, 2012 21.48 21.71 21.42 21.48 55,877 +0.06(+0.28%)
Mar 09, 2012 21.55 21.57 21.42 21.42 46,757 -0.13(-0.60%)
Mar 08, 2012 21.61 21.61 21.52 21.55 41,356 +0.02(+0.09%)
Mar 07, 2012 21.50 21.68 21.43 21.53 54,271 +0.06(+0.28%)
Mar 06, 2012 21.74 21.74 21.47 21.47 39,568 -0.27(-1.24%)
Mar 05, 2012 21.72 21.76 21.55 21.74 49,250 -0.01(-0.05%)
Mar 02, 2012 21.85 21.85 21.67 21.75 43,931 -0.09(-0.41%)
Mar 01, 2012 21.77 21.88 21.73 21.84 89,836 +0.18(+0.83%)
Feb 29, 2012 21.80 21.89 21.66 21.66 34,655 -0.07(-0.32%)
Feb 28, 2012 21.89 21.89 21.73 21.73 25,444 -0.10(-0.46%)
Feb 27, 2012 21.94 21.95 21.75 21.83 27,684 -0.03(-0.14%)
Feb 24, 2012 21.98 21.98 21.81 21.86 36,692 +0.01(+0.05%)
Feb 23, 2012 21.80 21.99 21.70 21.85 49,503 +0.17(+0.78%)
Feb 22, 2012 21.70 21.87 21.68 21.68 39,363 -0.08(-0.37%)
Feb 21, 2012 21.61 21.91 21.60 21.76 78,114 +0.17(+0.79%)
Feb 17, 2012 21.59 21.59 21.59 0 +0.12(+0.56%)
Feb 16, 2012 21.31 21.47 21.30 21.47 29,889 +0.17(+0.80%)
Feb 15, 2012 21.55 21.55 21.21 21.30 77,613 -0.26(-1.21%)
Feb 14, 2012 21.65 21.65 21.53 21.56 43,550 -0.09(-0.42%)
Feb 13, 2012 21.80 21.80 21.55 21.65 62,015 -0.17(-0.78%)
Feb 10, 2012 21.78 21.89 21.49 21.82 79,154 +0.04(+0.18%)
Feb 09, 2012 21.75 21.92 21.71 21.78 76,657 -0.06(-0.27%)
Feb 08, 2012 22.07 22.10 21.53 21.84 127,926 -0.22(-1.00%)
Feb 07, 2012 22.42 22.50 22.01 22.06 85,551 -0.44(-1.96%)
Feb 06, 2012 22.81 22.82 22.40 22.50 58,698 -0.24(-1.06%)
Feb 03, 2012 23.38 23.54 22.68 22.74 83,214 -0.40(-1.73%)
Feb 02, 2012 22.61 23.19 22.61 23.14 65,661 +0.53(+2.34%)
Feb 01, 2012 22.75 22.84 22.58 22.61 91,895 -0.13(-0.57%)
Jan 31, 2012 22.85 22.91 22.57 22.74 73,993 -0.11(-0.48%)
Jan 30, 2012 22.66 22.95 22.66 22.85 42,473 +0.19(+0.84%)
Jan 27, 2012 22.78 22.90 22.52 22.66 61,665 -0.08(-0.35%)
Jan 26, 2012 22.81 23.02 22.58 22.74 60,315 -0.07(-0.31%)
Jan 25, 2012 23.14 23.14 22.60 22.81 72,065 -0.19(-0.83%)
Jan 24, 2012 23.37 23.49 22.66 23.00 189,466 -0.35(-1.50%)
Jan 23, 2012 22.99 23.46 22.80 23.35 245,989 +0.60(+2.64%)
Jan 20, 2012 22.47 22.89 22.44 22.75 97,770 +0.46(+2.06%)
Jan 19, 2012 22.42 22.42 22.28 22.29 80,500 -0.01(-0.04%)
Jan 18, 2012 22.23 22.40 22.00 22.30 151,977 -0.10(-0.45%)
Jan 17, 2012 22.88 22.88 22.25 22.40 68,384 -0.29(-1.28%)
Jan 16, 2012 22.89 22.89 22.61 22.69 13,518 +0.13(+0.58%)
Jan 13, 2012 22.22 22.71 22.04 22.56 63,738 +0.57(+2.59%)
Jan 12, 2012 22.15 22.25 21.76 21.99 122,861 -0.15(-0.68%)
Jan 11, 2012 22.26 22.26 21.92 22.14 113,342 +0.24(+1.10%)
Jan 10, 2012 22.30 22.30 21.86 21.90 60,439 -0.32(-1.44%)
Jan 09, 2012 21.92 22.28 21.91 22.22 96,423 +0.31(+1.41%)
Jan 06, 2012 22.05 22.05 21.60 21.91 43,827 -0.14(-0.63%)
Jan 05, 2012 21.34 22.28 21.34 22.05 146,342 +0.72(+3.38%)
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.