Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.66 23.67 23.14 23.34 3,979,412 -0.22(-0.94%)
Apr 27, 2012 22.81 23.63 22.51 23.56 7,375,831 +1.78(+8.19%)
Apr 26, 2012 21.48 21.96 21.47 21.78 3,705,307 +0.21(+0.99%)
Apr 25, 2012 21.34 21.56 21.28 21.56 2,207,408 +0.47(+2.25%)
Apr 24, 2012 21.41 21.45 21.05 21.09 2,935,258 -0.21(-1.00%)
Apr 23, 2012 21.17 21.37 20.98 21.30 2,761,956 -0.13(-0.63%)
Apr 20, 2012 21.96 22.05 21.35 21.44 3,364,153 -0.45(-2.05%)
Apr 19, 2012 22.16 22.41 21.67 21.89 3,280,071 -0.28(-1.25%)
Apr 18, 2012 21.89 22.24 21.82 22.16 3,362,730 +0.13(+0.57%)
Apr 17, 2012 21.74 22.12 21.64 22.04 3,431,654 +0.43(+1.97%)
Apr 16, 2012 21.56 21.77 21.35 21.61 5,387,192 +0.10(+0.48%)
Apr 13, 2012 21.78 21.90 21.49 21.51 2,019,369 -0.40(-1.84%)
Apr 12, 2012 21.57 22.06 21.57 21.91 2,694,847 +0.40(+1.87%)
Apr 11, 2012 21.57 21.79 21.38 21.51 4,882,082 +0.06(+0.26%)
Apr 10, 2012 21.97 22.12 21.43 21.45 3,795,401 -0.47(-2.12%)
Apr 09, 2012 21.83 22.05 21.66 21.92 2,073,385 -0.14(-0.64%)
Apr 05, 2012 21.92 22.12 21.89 22.06 2,041,766 +0.12(+0.54%)
Apr 04, 2012 22.06 22.09 21.75 21.94 3,209,174 -0.35(-1.56%)
Apr 03, 2012 22.32 22.61 22.16 22.29 3,090,065 -0.10(-0.46%)
Apr 02, 2012 22.39 22.47 22.11 22.39 2,264,292 -0.17(-0.73%)
Mar 30, 2012 22.68 22.69 22.28 22.56 3,798,955 +0.06(+0.28%)
Mar 29, 2012 22.30 22.54 22.09 22.50 2,183,838 +0.12(+0.53%)
Mar 28, 2012 22.76 22.76 22.20 22.38 3,183,344 -0.41(-1.80%)
Mar 27, 2012 22.98 23.06 22.75 22.79 3,158,966 -0.24(-1.06%)
Mar 26, 2012 22.79 23.08 22.66 23.03 2,367,423 +0.45(+1.99%)
Mar 23, 2012 22.42 22.58 22.31 22.58 1,149,203 +0.10(+0.46%)
Mar 22, 2012 22.41 22.60 22.29 22.48 1,945,952 -0.02(-0.07%)
Mar 21, 2012 22.67 22.74 22.41 22.50 1,801,081 -0.03(-0.14%)
Mar 20, 2012 22.74 22.74 22.43 22.53 2,848,911 -0.25(-1.11%)
Mar 19, 2012 22.50 22.83 22.43 22.78 2,007,265 +0.20(+0.87%)
Mar 16, 2012 22.56 22.79 22.53 22.58 2,373,372 -0.04(-0.17%)
Mar 15, 2012 22.45 22.80 22.42 22.62 2,712,121 +0.17(+0.77%)
Mar 14, 2012 22.27 22.65 22.13 22.45 3,399,337 +0.15(+0.67%)
Mar 13, 2012 22.09 22.30 21.99 22.30 1,756,037 +0.32(+1.45%)
Mar 12, 2012 21.94 22.07 21.86 21.98 1,735,331 -0.02(-0.09%)
Mar 09, 2012 21.90 22.02 21.74 22.00 2,427,479 +0.10(+0.47%)
Mar 08, 2012 21.85 22.00 21.71 21.90 2,198,799 +0.14(+0.65%)
Mar 07, 2012 21.52 21.85 21.43 21.75 2,648,939 +0.26(+1.21%)
Mar 06, 2012 21.26 21.56 21.25 21.49 2,279,172 +0.10(+0.48%)
Mar 05, 2012 21.84 21.84 21.25 21.39 2,825,775 -0.46(-2.09%)
Mar 02, 2012 22.04 22.21 21.80 21.85 1,650,190 -0.15(-0.68%)
Mar 01, 2012 22.15 22.18 21.90 22.00 1,965,557 -0.01(-0.04%)
Feb 29, 2012 22.42 22.48 21.98 22.01 2,509,613 -0.35(-1.57%)
Feb 28, 2012 22.31 22.56 22.24 22.36 1,956,614 +0.04(+0.16%)
Feb 27, 2012 22.22 22.50 21.99 22.32 2,624,973 -0.06(-0.28%)
Feb 24, 2012 22.30 22.46 22.19 22.39 2,535,117 +0.13(+0.57%)
Feb 23, 2012 22.16 22.35 22.01 22.26 2,536,054 +0.07(+0.32%)
Feb 22, 2012 21.87 22.28 21.87 22.19 3,681,661 +0.34(+1.55%)
Feb 21, 2012 22.31 22.34 21.79 21.85 2,493,300 -0.43(-1.91%)
Feb 17, 2012 22.48 22.60 22.23 22.27 2,860,769 -0.32(-1.43%)
Feb 16, 2012 21.86 22.69 21.85 22.60 4,909,542 +0.77(+3.54%)
Feb 15, 2012 21.75 22.01 21.60 21.83 3,763,439 +0.13(+0.62%)
Feb 14, 2012 21.48 21.71 21.48 21.69 3,137,790 +0.10(+0.48%)
Feb 13, 2012 21.64 21.75 21.23 21.59 1,715,120 +0.13(+0.63%)
Feb 10, 2012 21.76 21.78 21.36 21.45 2,469,157 -0.45(-2.05%)
Feb 09, 2012 21.84 21.93 21.56 21.90 2,930,938 +0.22(+1.00%)
Feb 08, 2012 21.46 21.76 21.43 21.69 2,368,852 +0.21(+0.97%)
Feb 07, 2012 21.43 21.56 21.26 21.48 2,708,998 -0.04(-0.20%)
Feb 06, 2012 21.75 21.79 21.42 21.52 2,677,956 -0.37(-1.68%)
Feb 03, 2012 21.62 21.99 21.51 21.89 5,034,623 +0.45(+2.10%)
Feb 02, 2012 21.58 21.64 21.37 21.44 3,366,860 -0.06(-0.29%)
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.