Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.08 24.16 23.42 23.70 3,688,075 -0.39(-1.62%)
Mar 29, 2012 23.90 24.13 23.68 24.09 2,217,989 +0.02(+0.10%)
Mar 28, 2012 24.18 24.26 23.72 24.06 2,094,792 -0.06(-0.25%)
Mar 27, 2012 24.54 24.63 24.07 24.13 2,677,764 -0.38(-1.56%)
Mar 26, 2012 24.10 24.56 23.96 24.51 2,992,858 +0.86(+3.65%)
Mar 23, 2012 23.74 23.79 23.21 23.64 3,984,243 -0.16(-0.67%)
Mar 22, 2012 23.42 23.91 23.32 23.80 3,108,353 +0.21(+0.87%)
Mar 21, 2012 23.23 23.62 23.16 23.60 2,273,727 +0.39(+1.68%)
Mar 20, 2012 22.84 23.31 22.84 23.21 2,714,348 +0.26(+1.13%)
Mar 19, 2012 22.70 23.02 22.57 22.95 1,689,559 +0.26(+1.14%)
Mar 16, 2012 23.15 23.17 22.67 22.69 2,441,970 -0.47(-2.04%)
Mar 15, 2012 23.03 23.25 22.81 23.16 1,905,510 +0.06(+0.26%)
Mar 14, 2012 23.14 23.22 22.84 23.10 1,628,802 -0.02(-0.07%)
Mar 13, 2012 22.90 23.12 22.70 23.12 3,042,512 +0.29(+1.27%)
Mar 12, 2012 23.04 23.11 22.80 22.83 2,390,296 -0.27(-1.16%)
Mar 09, 2012 23.00 23.19 22.90 23.09 1,701,967 +0.11(+0.46%)
Mar 08, 2012 22.97 23.03 22.68 22.99 3,549,400 +0.14(+0.63%)
Mar 07, 2012 22.73 22.92 22.56 22.84 2,726,309 +0.24(+1.05%)
Mar 06, 2012 22.22 22.66 22.14 22.61 4,403,139 +0.16(+0.71%)
Mar 05, 2012 22.13 22.52 21.99 22.45 4,526,021 +0.34(+1.52%)
Mar 02, 2012 22.75 22.94 22.01 22.11 8,190,384 -0.42(-1.86%)
Mar 01, 2012 22.30 22.53 22.09 22.53 5,966,390 +0.27(+1.20%)
Feb 29, 2012 22.30 22.47 22.09 22.26 3,912,718 +0.12(+0.55%)
Feb 28, 2012 22.13 22.84 21.90 22.14 2,814,986 +0.09(+0.42%)
Feb 27, 2012 21.71 22.16 21.71 22.05 3,088,301 +0.28(+1.30%)
Feb 24, 2012 21.95 22.13 21.68 21.77 1,781,377 -0.15(-0.70%)
Feb 23, 2012 21.87 22.14 21.70 21.92 1,775,460 +0.27(+1.27%)
Feb 22, 2012 21.38 21.80 21.37 21.64 1,758,933 +0.24(+1.11%)
Feb 21, 2012 21.63 21.75 21.26 21.41 1,201,813 -0.11(-0.53%)
Feb 17, 2012 21.55 21.81 21.51 21.52 1,680,979 +0.02(+0.11%)
Feb 16, 2012 21.26 21.58 21.26 21.50 1,870,939 +0.27(+1.29%)
Feb 15, 2012 21.36 21.64 21.16 21.22 2,589,180 +0.10(+0.47%)
Feb 14, 2012 20.56 21.13 20.51 21.13 2,920,895 +0.47(+2.25%)
Feb 13, 2012 20.64 20.77 20.38 20.66 2,672,557 +0.11(+0.52%)
Feb 10, 2012 20.21 20.57 20.15 20.55 1,961,872 +0.19(+0.94%)
Feb 09, 2012 20.42 20.49 20.16 20.36 1,597,866 -0.02(-0.08%)
Feb 08, 2012 20.48 20.64 20.27 20.38 1,651,458 -0.05(-0.26%)
Feb 07, 2012 20.61 20.71 20.42 20.43 2,156,477 -0.25(-1.22%)
Feb 06, 2012 20.50 20.85 20.46 20.68 1,700,307 +0.08(+0.37%)
Feb 03, 2012 20.52 20.73 20.34 20.61 1,901,557 +0.36(+1.77%)
Feb 02, 2012 20.37 20.45 20.10 20.25 1,657,734 -0.09(-0.45%)
Feb 01, 2012 20.20 20.51 20.06 20.34 2,106,347 +0.31(+1.56%)
Jan 31, 2012 20.29 20.32 19.84 20.03 1,708,781 -0.11(-0.57%)
Jan 30, 2012 20.03 20.26 19.92 20.14 1,454,414 -0.04(-0.19%)
Jan 27, 2012 19.98 20.33 19.96 20.18 2,407,039 +0.12(+0.61%)
Jan 26, 2012 20.47 20.47 19.86 20.06 1,868,175 -0.30(-1.46%)
Jan 25, 2012 19.93 20.39 19.83 20.35 2,829,059 +0.45(+2.26%)
Jan 24, 2012 19.75 20.01 19.73 19.90 2,746,865 +0.04(+0.19%)
Jan 23, 2012 19.78 20.13 19.50 19.87 3,293,321 +0.03(+0.15%)
Jan 20, 2012 19.64 19.84 19.47 19.84 2,563,274 +0.20(+1.01%)
Jan 19, 2012 19.26 19.69 19.25 19.64 1,923,925 +0.43(+2.27%)
Jan 18, 2012 18.89 19.33 18.76 19.20 3,212,449 +0.36(+1.90%)
Jan 17, 2012 19.07 19.18 18.77 18.84 1,779,678 -0.02(-0.08%)
Jan 13, 2012 18.77 19.00 18.65 18.86 2,059,986 -0.05(-0.28%)
Jan 12, 2012 18.89 19.05 18.63 18.91 1,614,560 +0.10(+0.53%)
Jan 11, 2012 18.93 19.12 18.74 18.81 1,931,999 -0.13(-0.71%)
Jan 10, 2012 19.20 19.20 18.83 18.95 2,123,117 -0.03(-0.16%)
Jan 09, 2012 18.93 18.98 18.68 18.98 2,209,562 +0.05(+0.28%)
Jan 06, 2012 18.69 19.05 18.54 18.92 2,919,301 +0.17(+0.89%)
Jan 05, 2012 18.13 18.83 17.80 18.76 3,771,351 +0.47(+2.57%)
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.