Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 21.45 21.66 21.27 21.50 4,626,696 +0.32(+1.53%)
Jan 31, 2012 21.49 21.68 21.04 21.18 3,158,117 -0.23(-1.07%)
Jan 30, 2012 21.43 21.49 21.07 21.41 3,731,384 -0.21(-0.95%)
Jan 27, 2012 21.58 22.01 21.34 21.61 5,428,822 +0.02(+0.07%)
Jan 26, 2012 21.85 22.06 21.51 21.60 5,547,426 -0.15(-0.69%)
Jan 25, 2012 22.00 22.00 21.46 21.75 4,169,737 -0.19(-0.86%)
Jan 24, 2012 21.82 21.99 21.72 21.94 3,601,760 +0.06(+0.29%)
Jan 23, 2012 21.98 22.04 21.71 21.87 3,578,049 -0.09(-0.40%)
Jan 20, 2012 21.90 21.98 21.76 21.96 3,795,266 +0.12(+0.54%)
Jan 19, 2012 21.80 21.98 21.60 21.84 4,317,189 +0.09(+0.44%)
Jan 18, 2012 21.25 21.80 21.12 21.75 12,295,361 +1.25(+6.12%)
Jan 17, 2012 20.49 20.63 20.42 20.49 2,836,943 +0.02(+0.08%)
Jan 13, 2012 20.70 20.78 20.28 20.48 2,707,585 -0.26(-1.26%)
Jan 12, 2012 20.71 20.82 20.69 20.74 3,697,967 +0.02(+0.11%)
Jan 11, 2012 20.73 20.92 20.67 20.71 1,907,929 -0.05(-0.23%)
Jan 10, 2012 20.95 21.00 20.66 20.76 3,728,692 -0.07(-0.34%)
Jan 09, 2012 20.72 20.90 20.62 20.83 2,793,984 +0.24(+1.19%)
Jan 06, 2012 20.62 20.71 20.43 20.59 2,929,173 -0.06(-0.27%)
Jan 05, 2012 20.50 20.65 20.37 20.64 3,455,743 +0.09(+0.42%)
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.