Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.51 23.51 23.11 23.25 2,153,422 -0.24(-1.04%)
Apr 27, 2012 23.57 23.83 23.16 23.49 2,540,413 +0.02(+0.06%)
Apr 26, 2012 23.14 23.53 23.05 23.48 1,425,215 +0.27(+1.18%)
Apr 25, 2012 22.92 23.27 22.88 23.21 1,612,218 +0.47(+2.07%)
Apr 24, 2012 23.15 23.26 22.54 22.73 1,677,305 -0.34(-1.48%)
Apr 23, 2012 23.30 23.33 22.83 23.08 1,674,275 -0.49(-2.06%)
Apr 20, 2012 23.57 23.70 23.24 23.56 2,456,761 +0.01(+0.03%)
Apr 19, 2012 23.94 24.11 23.41 23.56 2,909,798 -0.43(-1.77%)
Apr 18, 2012 23.56 24.03 23.53 23.98 2,177,274 +0.26(+1.09%)
Apr 17, 2012 23.54 23.88 23.43 23.72 2,201,325 +0.38(+1.63%)
Apr 16, 2012 23.31 23.59 23.11 23.34 2,254,146 +0.08(+0.36%)
Apr 13, 2012 23.27 23.48 23.05 23.26 2,524,262 +0.06(+0.26%)
Apr 12, 2012 22.88 23.24 22.79 23.20 2,320,263 +0.39(+1.70%)
Apr 11, 2012 22.97 23.16 22.64 22.81 4,303,425 +0.04(+0.17%)
Apr 10, 2012 23.48 23.48 22.64 22.77 2,423,642 -0.82(-3.46%)
Apr 09, 2012 23.33 23.60 23.08 23.59 1,832,822 -0.14(-0.57%)
Apr 05, 2012 23.54 23.95 23.48 23.72 1,561,693 +0.17(+0.71%)
Apr 04, 2012 23.77 24.03 23.40 23.56 2,430,680 -0.38(-1.58%)
Apr 03, 2012 23.57 24.04 23.47 23.94 2,337,421 +0.42(+1.80%)
Apr 02, 2012 23.51 23.74 23.44 23.51 2,377,487 +0.05(+0.23%)
Mar 30, 2012 23.84 23.91 23.19 23.46 3,725,403 -0.39(-1.62%)
Mar 29, 2012 23.66 23.89 23.45 23.85 2,240,438 +0.02(+0.10%)
Mar 28, 2012 23.94 24.02 23.48 23.82 2,115,994 -0.06(-0.25%)
Mar 27, 2012 24.30 24.38 23.83 23.88 2,704,867 -0.38(-1.56%)
Mar 26, 2012 23.86 24.31 23.72 24.26 3,023,150 +0.85(+3.65%)
Mar 23, 2012 23.51 23.55 22.98 23.41 4,024,570 -0.16(-0.67%)
Mar 22, 2012 23.18 23.67 23.09 23.57 3,139,814 +0.20(+0.87%)
Mar 21, 2012 23.00 23.38 22.93 23.36 2,296,740 +0.39(+1.68%)
Mar 20, 2012 22.61 23.07 22.61 22.98 2,741,821 +0.26(+1.13%)
Mar 19, 2012 22.47 22.79 22.34 22.72 1,706,659 +0.26(+1.14%)
Mar 16, 2012 22.92 22.94 22.44 22.46 2,466,687 -0.47(-2.04%)
Mar 15, 2012 22.80 23.02 22.58 22.93 1,924,796 +0.06(+0.26%)
Mar 14, 2012 22.91 22.98 22.61 22.87 1,645,288 -0.02(-0.07%)
Mar 13, 2012 22.67 22.89 22.47 22.89 3,073,306 +0.29(+1.27%)
Mar 12, 2012 22.81 22.88 22.58 22.60 2,414,490 -0.26(-1.16%)
Mar 09, 2012 22.77 22.96 22.67 22.86 1,719,193 +0.11(+0.46%)
Mar 08, 2012 22.74 22.80 22.46 22.76 3,585,325 +0.14(+0.63%)
Mar 07, 2012 22.50 22.69 22.33 22.61 2,753,903 +0.23(+1.05%)
Mar 06, 2012 21.99 22.43 21.92 22.38 4,447,705 +0.16(+0.71%)
Mar 05, 2012 21.91 22.30 21.77 22.22 4,571,831 +0.33(+1.52%)
Mar 02, 2012 22.52 22.71 21.79 21.89 8,273,283 -0.42(-1.86%)
Mar 01, 2012 22.08 22.30 21.87 22.30 6,026,779 +0.26(+1.20%)
Feb 29, 2012 22.08 22.24 21.87 22.04 3,952,320 +0.12(+0.55%)
Feb 28, 2012 21.91 22.61 21.68 21.92 2,843,477 +0.09(+0.42%)
Feb 27, 2012 21.50 21.94 21.49 21.83 3,119,559 +0.28(+1.30%)
Feb 24, 2012 21.73 21.91 21.46 21.55 1,799,407 -0.15(-0.70%)
Feb 23, 2012 21.65 21.92 21.48 21.70 1,793,430 +0.27(+1.27%)
Feb 22, 2012 21.16 21.58 21.16 21.43 1,776,736 +0.23(+1.11%)
Feb 21, 2012 21.41 21.53 21.05 21.19 1,213,977 -0.11(-0.53%)
Feb 17, 2012 21.34 21.59 21.30 21.31 1,697,993 +0.02(+0.11%)
Feb 16, 2012 21.04 21.36 21.04 21.28 1,889,875 +0.27(+1.29%)
Feb 15, 2012 21.15 21.43 20.94 21.01 2,615,386 +0.10(+0.47%)
Feb 14, 2012 20.35 20.92 20.30 20.91 2,950,459 +0.46(+2.25%)
Feb 13, 2012 20.43 20.56 20.17 20.45 2,699,607 +0.11(+0.52%)
Feb 10, 2012 20.01 20.36 19.95 20.35 1,981,729 +0.19(+0.94%)
Feb 09, 2012 20.22 20.29 19.95 20.16 1,614,038 -0.02(-0.07%)
Feb 08, 2012 20.27 20.44 20.07 20.17 1,668,173 -0.05(-0.26%)
Feb 07, 2012 20.41 20.50 20.21 20.23 2,178,304 -0.25(-1.22%)
Feb 06, 2012 20.29 20.64 20.26 20.48 1,717,516 +0.08(+0.37%)
Feb 03, 2012 20.32 20.52 20.13 20.40 1,920,803 +0.36(+1.77%)
Feb 02, 2012 20.17 20.24 19.89 20.05 1,674,512 -0.09(-0.45%)
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.