Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.90 21.02 20.72 20.85 204,330 -0.06(-0.28%)
May 30, 2012 21.05 21.25 20.87 20.91 190,011 -0.22(-1.02%)
May 29, 2012 21.12 21.15 20.99 21.13 195,524 +0.14(+0.64%)
May 25, 2012 21.05 21.21 20.87 20.99 148,288 -0.14(-0.67%)
May 24, 2012 21.41 21.49 20.96 21.13 192,873 -0.16(-0.74%)
May 23, 2012 21.40 21.40 21.13 21.29 232,017 -0.10(-0.48%)
May 22, 2012 21.17 21.59 21.10 21.39 391,132 +0.19(+0.89%)
May 21, 2012 20.88 21.22 20.73 21.20 328,826 +0.52(+2.54%)
May 18, 2012 21.01 21.05 20.57 20.68 356,966 -0.09(-0.42%)
May 17, 2012 21.25 21.25 20.70 20.76 281,403 -0.30(-1.44%)
May 16, 2012 20.95 21.24 20.93 21.07 219,371 +0.09(+0.41%)
May 15, 2012 21.00 21.13 20.80 20.98 268,156 +0.18(+0.88%)
May 14, 2012 21.10 21.26 20.66 20.80 428,514 -0.45(-2.11%)
May 11, 2012 21.33 21.36 21.09 21.25 183,706 +0.03(+0.13%)
May 10, 2012 21.15 21.24 21.08 21.22 280,092 +0.14(+0.67%)
May 09, 2012 21.12 21.37 21.02 21.08 403,469 -0.30(-1.39%)
May 08, 2012 21.42 21.60 21.17 21.37 397,584 -0.17(-0.80%)
May 07, 2012 21.51 21.60 21.24 21.55 641,330 +0.04(+0.17%)
May 04, 2012 21.44 21.55 21.21 21.51 394,255 +0.06(+0.30%)
May 03, 2012 21.45 21.57 21.37 21.45 373,967 +0.01(+0.02%)
May 02, 2012 21.56 21.56 21.34 21.44 348,853 -0.12(-0.54%)
May 01, 2012 21.52 21.62 21.42 21.56 479,185 +0.07(+0.35%)
Apr 30, 2012 21.58 21.60 21.42 21.48 454,371 -0.05(-0.22%)
Apr 27, 2012 21.31 21.59 21.31 21.53 574,808 +0.22(+1.02%)
Apr 26, 2012 20.89 21.31 20.75 21.31 428,655 +0.43(+2.08%)
Apr 25, 2012 20.86 20.93 20.56 20.88 310,358 +0.14(+0.66%)
Apr 24, 2012 20.75 20.98 20.69 20.74 344,698 +0.16(+0.80%)
Apr 23, 2012 20.94 20.94 20.48 20.58 456,373 -0.37(-1.75%)
Apr 20, 2012 20.60 20.99 20.56 20.94 384,014 +0.48(+2.36%)
Apr 19, 2012 20.38 20.48 20.30 20.46 415,654 +0.14(+0.70%)
Apr 18, 2012 20.12 20.32 20.12 20.32 299,053 +0.12(+0.60%)
Apr 17, 2012 20.15 20.32 19.99 20.20 474,281 +0.16(+0.82%)
Apr 16, 2012 20.34 20.34 19.96 20.03 761,096 -0.17(-0.84%)
Apr 13, 2012 20.57 20.59 20.19 20.20 619,537 -0.37(-1.78%)
Apr 12, 2012 20.77 20.77 20.55 20.57 419,419 -0.16(-0.79%)
Apr 11, 2012 20.91 21.00 20.64 20.73 547,872 -0.14(-0.66%)
Apr 10, 2012 21.20 21.21 20.81 20.87 628,367 -0.30(-1.43%)
Apr 09, 2012 21.21 21.27 20.96 21.17 472,612 -0.13(-0.60%)
Apr 05, 2012 21.39 21.44 21.26 21.30 333,765 -0.12(-0.57%)
Apr 04, 2012 21.39 21.54 21.39 21.42 393,810 -0.09(-0.42%)
Apr 03, 2012 21.46 21.58 21.39 21.51 350,064 +0.09(+0.42%)
Apr 02, 2012 21.59 21.59 21.39 21.42 392,105 -0.06(-0.30%)
Mar 30, 2012 21.52 21.69 21.41 21.48 574,520 -0.03(-0.15%)
Mar 29, 2012 21.61 21.61 21.39 21.52 381,334 -0.12(-0.54%)
Mar 28, 2012 21.47 21.66 21.39 21.63 687,666 +0.11(+0.49%)
Mar 27, 2012 21.74 21.74 21.52 21.53 670,086 -0.12(-0.54%)
Mar 26, 2012 21.53 21.72 21.42 21.64 1,759,102 +0.30(+1.42%)
Mar 23, 2012 21.08 21.50 21.00 21.34 1,127,390 +0.24(+1.16%)
Mar 22, 2012 21.31 21.40 21.07 21.10 948,850 -0.24(-1.14%)
Mar 21, 2012 21.47 21.47 21.34 21.34 680,501 -0.08(-0.37%)
Mar 20, 2012 21.37 21.46 21.30 21.42 780,586 -0.03(-0.12%)
Mar 19, 2012 21.37 21.48 21.24 21.45 2,050,928 +0.24(+1.13%)
Mar 16, 2012 21.66 21.66 21.20 21.21 11,568,655 -0.66(-3.03%)
Mar 15, 2012 23.54 23.54 21.87 21.87 1,632,376 -1.92(-8.09%)
Mar 14, 2012 23.86 24.05 23.71 23.80 132,760 -0.18(-0.75%)
Mar 13, 2012 23.97 24.12 23.89 23.98 148,908 +0.01(+0.04%)
Mar 12, 2012 24.14 24.14 23.96 23.97 122,336 -0.17(-0.70%)
Mar 09, 2012 24.14 24.16 23.96 24.14 123,181 +0.06(+0.26%)
Mar 08, 2012 24.06 24.15 23.96 24.07 95,325 -0.02(-0.07%)
Mar 07, 2012 23.86 24.12 23.85 24.09 109,470 +0.29(+1.20%)
Mar 06, 2012 23.97 23.97 23.66 23.80 107,974 -0.16(-0.66%)
Mar 05, 2012 23.75 24.03 23.53 23.96 112,510 +0.31(+1.32%)
Mar 02, 2012 23.79 24.02 23.56 23.65 199,329 -0.21(-0.89%)
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.