Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.86 17.92 17.69 17.89 7,304,703 -0.05(-0.29%)
Apr 27, 2012 17.96 18.04 17.70 17.94 6,876,845 +0.06(+0.33%)
Apr 26, 2012 17.94 17.98 17.60 17.88 11,724,269 -0.10(-0.53%)
Apr 25, 2012 17.58 18.15 17.49 17.98 23,306,044 +1.30(+7.76%)
Apr 24, 2012 16.53 16.90 16.47 16.68 12,522,394 +0.25(+1.55%)
Apr 23, 2012 16.29 16.48 16.10 16.43 19,436,420 -0.10(-0.62%)
Apr 20, 2012 16.86 16.99 16.52 16.53 12,459,766 -0.27(-1.58%)
Apr 19, 2012 17.03 17.08 16.66 16.80 10,631,846 -0.20(-1.19%)
Apr 18, 2012 17.26 17.26 16.94 17.00 7,521,668 -0.36(-2.06%)
Apr 17, 2012 17.20 17.42 16.98 17.36 7,684,649 +0.36(+2.10%)
Apr 16, 2012 17.03 17.20 16.87 17.00 6,485,241 -0.03(-0.19%)
Apr 13, 2012 17.54 17.56 17.03 17.03 9,112,579 -0.53(-3.01%)
Apr 12, 2012 17.12 17.57 17.12 17.56 10,243,071 +0.46(+2.72%)
Apr 11, 2012 17.03 17.15 16.88 17.10 9,749,099 +0.33(+1.94%)
Apr 10, 2012 17.23 17.38 16.70 16.77 13,346,195 -0.56(-3.21%)
Apr 09, 2012 17.46 17.47 17.25 17.33 6,280,337 -0.47(-2.63%)
Apr 05, 2012 17.79 17.86 17.65 17.80 5,483,921 -0.10(-0.53%)
Apr 04, 2012 17.98 17.99 17.72 17.89 7,361,060 -0.32(-1.75%)
Apr 03, 2012 18.35 18.46 17.98 18.21 7,713,185 -0.23(-1.23%)
Apr 02, 2012 18.23 18.50 18.17 18.44 7,450,091 +0.17(+0.91%)
Mar 30, 2012 18.31 18.38 18.09 18.27 5,296,539 +0.08(+0.41%)
Mar 29, 2012 18.34 18.40 17.97 18.19 9,353,319 -0.28(-1.53%)
Mar 28, 2012 18.53 18.61 18.21 18.48 6,101,834 -0.05(-0.28%)
Mar 27, 2012 18.69 18.73 18.43 18.53 5,388,521 -0.09(-0.47%)
Mar 26, 2012 18.37 18.65 18.29 18.62 12,090,904 +0.45(+2.49%)
Mar 23, 2012 18.15 18.24 18.04 18.16 5,629,143 +0.05(+0.26%)
Mar 22, 2012 18.42 18.44 18.01 18.11 7,889,951 -0.43(-2.33%)
Mar 21, 2012 18.93 18.93 18.49 18.55 9,054,493 -0.35(-1.83%)
Mar 20, 2012 18.77 19.01 18.65 18.89 7,897,397 -0.00(-0.02%)
Mar 19, 2012 18.63 19.16 18.59 18.90 10,672,135 +0.28(+1.49%)
Mar 16, 2012 18.89 19.01 18.58 18.62 9,042,009 -0.25(-1.33%)
Mar 15, 2012 18.38 18.88 18.29 18.87 9,814,013 +0.51(+2.79%)
Mar 14, 2012 18.27 18.50 18.17 18.36 8,247,066 +0.06(+0.30%)
Mar 13, 2012 17.90 18.31 17.80 18.30 7,704,098 +0.53(+3.00%)
Mar 12, 2012 17.94 17.97 17.69 17.77 5,932,685 -0.17(-0.95%)
Mar 09, 2012 17.76 18.10 17.65 17.94 9,739,509 +0.16(+0.89%)
Mar 08, 2012 18.13 18.13 17.63 17.78 11,408,244 -0.21(-1.19%)
Mar 07, 2012 18.12 18.16 17.96 18.00 8,303,088 +0.03(+0.18%)
Mar 06, 2012 18.42 18.44 17.84 17.96 10,530,610 -0.72(-3.85%)
Mar 05, 2012 18.60 18.79 18.54 18.68 4,492,627 -0.02(-0.11%)
Mar 02, 2012 18.84 18.87 18.65 18.70 5,741,099 -0.13(-0.70%)
Mar 01, 2012 18.82 19.10 18.73 18.83 7,199,093 +0.06(+0.34%)
Feb 29, 2012 18.68 19.04 18.68 18.77 10,686,732 +0.14(+0.77%)
Feb 28, 2012 18.61 18.67 18.33 18.63 7,647,675 +0.08(+0.41%)
Feb 27, 2012 18.53 18.62 18.35 18.55 7,417,314 -0.08(-0.43%)
Feb 24, 2012 18.87 18.97 18.59 18.63 7,311,568 -0.14(-0.72%)
Feb 23, 2012 18.66 18.86 18.62 18.77 7,863,477 +0.11(+0.60%)
Feb 22, 2012 19.00 19.03 18.65 18.66 9,036,567 -0.38(-1.98%)
Feb 21, 2012 19.15 19.29 18.96 19.03 8,001,190 -0.04(-0.21%)
Feb 17, 2012 19.18 19.20 18.94 19.07 8,653,937 -0.07(-0.35%)
Feb 16, 2012 19.01 19.31 18.96 19.14 8,606,529 +0.04(+0.23%)
Feb 15, 2012 19.41 19.48 19.00 19.10 7,233,839 -0.19(-1.01%)
Feb 14, 2012 19.33 19.37 19.05 19.29 7,826,911 -0.14(-0.72%)
Feb 13, 2012 19.22 19.50 19.22 19.43 7,491,226 +0.30(+1.55%)
Feb 10, 2012 19.16 19.19 19.00 19.13 7,010,781 -0.28(-1.43%)
Feb 09, 2012 19.60 19.67 19.22 19.41 7,303,031 -0.13(-0.69%)
Feb 08, 2012 19.53 19.62 19.38 19.55 6,181,846 +0.04(+0.18%)
Feb 07, 2012 19.53 19.75 19.41 19.51 8,026,499 -0.13(-0.65%)
Feb 06, 2012 19.62 19.70 19.51 19.64 6,203,298 -0.15(-0.76%)
Feb 03, 2012 19.48 19.93 19.38 19.79 12,241,279 +0.59(+3.09%)
Feb 02, 2012 19.20 19.27 18.90 19.19 8,650,148 +0.09(+0.46%)
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.