Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.24 21.51 21.20 21.49 138,067 +0.26(+1.24%)
Mar 29, 2012 21.35 21.39 21.03 21.23 134,037 -0.12(-0.57%)
Mar 28, 2012 21.43 21.50 21.27 21.35 96,107 -0.07(-0.35%)
Mar 27, 2012 21.35 21.64 21.32 21.43 177,306 +0.01(+0.06%)
Mar 26, 2012 21.48 21.63 21.41 21.41 97,689 -0.02(-0.09%)
Mar 23, 2012 21.47 21.63 21.32 21.43 144,041 -0.10(-0.47%)
Mar 22, 2012 21.63 21.67 21.46 21.53 78,773 -0.24(-1.08%)
Mar 21, 2012 21.70 21.82 21.51 21.77 210,759 +0.11(+0.50%)
Mar 20, 2012 21.23 21.69 21.09 21.66 232,926 +0.36(+1.67%)
Mar 19, 2012 20.88 21.51 20.88 21.30 199,418 +0.44(+2.10%)
Mar 16, 2012 21.23 21.23 20.85 20.87 362,068 -0.37(-1.74%)
Mar 15, 2012 21.29 21.31 20.92 21.24 159,902 -0.07(-0.35%)
Mar 14, 2012 21.53 21.64 21.24 21.31 132,247 -0.20(-0.94%)
Mar 13, 2012 21.60 21.60 21.42 21.51 120,071 -0.01(-0.06%)
Mar 12, 2012 21.53 21.66 21.48 21.53 141,331 +0.00(+0.00%)
Mar 09, 2012 21.70 21.73 21.48 21.53 154,241 -0.20(-0.93%)
Mar 08, 2012 21.82 21.82 21.67 21.73 77,523 -0.02(-0.09%)
Mar 07, 2012 21.33 21.84 21.28 21.75 117,703 +0.39(+1.83%)
Mar 06, 2012 21.67 21.67 21.19 21.36 143,356 -0.26(-1.18%)
Mar 05, 2012 21.69 21.84 21.44 21.61 218,796 +0.00(+0.00%)
Mar 02, 2012 22.23 22.29 21.53 21.61 270,411 -0.61(-2.72%)
Mar 01, 2012 22.17 22.28 22.10 22.22 153,993 +0.03(+0.12%)
Feb 29, 2012 22.24 22.26 22.07 22.19 96,988 -0.05(-0.24%)
Feb 28, 2012 22.17 22.25 22.10 22.25 128,030 +0.03(+0.12%)
Feb 27, 2012 22.04 22.23 21.74 22.22 143,061 +0.15(+0.70%)
Feb 24, 2012 22.27 22.29 22.04 22.07 218,054 -0.17(-0.76%)
Feb 23, 2012 22.13 22.28 22.00 22.23 154,239 +0.16(+0.73%)
Feb 22, 2012 22.17 22.27 22.02 22.07 87,537 -0.14(-0.64%)
Feb 21, 2012 22.34 22.37 22.11 22.21 179,032 -0.09(-0.39%)
Feb 17, 2012 22.12 22.37 22.08 22.30 154,274 +0.15(+0.67%)
Feb 16, 2012 21.82 22.20 21.79 22.15 144,639 +0.28(+1.26%)
Feb 15, 2012 21.70 21.91 21.56 21.88 211,756 +0.18(+0.84%)
Feb 14, 2012 21.37 21.82 21.37 21.70 216,070 +0.38(+1.77%)
Feb 13, 2012 21.06 21.37 20.93 21.32 167,100 +0.30(+1.44%)
Feb 10, 2012 21.23 21.24 20.92 21.02 253,561 -0.24(-1.11%)
Feb 09, 2012 21.33 21.50 21.18 21.25 216,357 +0.17(+0.80%)
Feb 08, 2012 21.10 21.46 21.06 21.08 243,300 -0.16(-0.76%)
Feb 07, 2012 21.20 21.32 21.03 21.24 194,079 -0.07(-0.32%)
Feb 06, 2012 21.33 21.52 21.20 21.31 198,713 -0.38(-1.74%)
Feb 03, 2012 21.53 21.72 21.27 21.69 147,707 +0.29(+1.35%)
Feb 02, 2012 21.65 21.86 21.30 21.40 289,807 -0.44(-2.00%)
Feb 01, 2012 21.61 21.89 21.60 21.84 207,378 +0.25(+1.15%)
Jan 31, 2012 21.55 21.88 21.53 21.59 250,232 -0.02(-0.11%)
Jan 30, 2012 21.68 21.68 21.50 21.61 210,104 -0.12(-0.55%)
Jan 27, 2012 21.78 21.90 21.65 21.73 103,179 -0.10(-0.46%)
Jan 26, 2012 21.98 22.06 21.71 21.83 143,015 -0.13(-0.57%)
Jan 25, 2012 21.84 22.02 21.64 21.96 174,736 +0.15(+0.67%)
Jan 24, 2012 21.60 21.84 21.48 21.81 182,853 +0.17(+0.77%)
Jan 23, 2012 21.38 21.72 21.33 21.64 161,572 +0.36(+1.68%)
Jan 20, 2012 21.22 21.39 21.15 21.29 201,385 +0.03(+0.12%)
Jan 19, 2012 21.17 21.43 21.17 21.26 265,135 +0.05(+0.22%)
Jan 18, 2012 21.09 21.28 21.08 21.21 191,077 +0.08(+0.38%)
Jan 17, 2012 20.99 21.14 20.93 21.13 219,734 +0.20(+0.95%)
Jan 13, 2012 20.98 21.06 20.68 20.93 226,361 -0.15(-0.69%)
Jan 12, 2012 21.19 21.25 21.02 21.08 222,864 -0.10(-0.47%)
Jan 11, 2012 21.37 21.41 21.11 21.18 161,563 -0.18(-0.84%)
Jan 10, 2012 21.54 21.57 21.21 21.36 142,425 -0.13(-0.62%)
Jan 09, 2012 21.54 21.60 21.25 21.49 204,569 -0.01(-0.06%)
Jan 06, 2012 21.37 21.64 21.32 21.50 362,713 -0.17(-0.77%)
Jan 05, 2012 21.55 21.83 21.41 21.67 247,140 +0.13(+0.62%)
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.