Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.82 21.84 21.80 21.81 700,097 -0.01(-0.05%)
Apr 27, 2012 21.81 21.82 21.77 21.82 2,211,773 -0.04(-0.18%)
Apr 26, 2012 21.87 21.89 21.83 21.86 1,235,684 -0.03(-0.14%)
Apr 25, 2012 21.90 21.97 21.88 21.89 1,123,773 -0.05(-0.23%)
Apr 24, 2012 21.95 21.96 21.91 21.94 584,154 -0.06(-0.27%)
Apr 23, 2012 22.01 22.06 21.98 22.00 1,088,189 +0.07(+0.32%)
Apr 20, 2012 21.97 21.98 21.92 21.93 2,116,577 -0.12(-0.54%)
Apr 19, 2012 22.09 22.09 22.02 22.05 1,457,324 -0.01(-0.05%)
Apr 18, 2012 22.12 22.12 22.03 22.06 1,434,778 +0.00(+0.00%)
Apr 17, 2012 22.04 22.08 22.01 22.06 944,355 -0.01(-0.05%)
Apr 16, 2012 22.18 22.20 22.04 22.07 1,837,521 -0.09(-0.41%)
Apr 13, 2012 22.07 22.16 22.07 22.16 1,916,016 +0.18(+0.82%)
Apr 12, 2012 22.05 22.05 21.96 21.98 2,004,296 -0.15(-0.68%)
Apr 11, 2012 22.08 22.14 22.06 22.13 1,157,412 -0.03(-0.14%)
Apr 10, 2012 22.14 22.20 22.12 22.16 1,990,208 +0.04(+0.16%)
Apr 09, 2012 22.20 22.20 22.09 22.12 1,963,394 -0.08(-0.34%)
Apr 05, 2012 22.23 22.23 22.18 22.20 1,669,027 +0.07(+0.32%)
Apr 04, 2012 22.14 22.15 22.11 22.13 2,792,238 +0.11(+0.50%)
Apr 03, 2012 21.88 22.05 21.85 22.02 3,016,074 +0.16(+0.75%)
Apr 02, 2012 21.93 21.94 21.85 21.86 1,642,843 -0.05(-0.25%)
Mar 30, 2012 21.87 21.93 21.86 21.91 1,650,300 -0.03(-0.14%)
Mar 29, 2012 21.98 22.01 21.94 21.94 1,441,861 -0.01(-0.05%)
Mar 28, 2012 21.94 22.01 21.94 21.95 1,144,983 -0.01(-0.05%)
Mar 27, 2012 21.92 21.96 21.92 21.96 1,676,169 +0.08(+0.35%)
Mar 26, 2012 21.95 21.97 21.88 21.88 8,065,126 -0.14(-0.62%)
Mar 23, 2012 22.07 22.08 21.99 22.02 1,800,978 -0.12(-0.52%)
Mar 22, 2012 22.19 22.20 22.11 22.14 1,273,664 +0.02(+0.11%)
Mar 21, 2012 22.11 22.17 22.07 22.11 2,641,665 +0.01(+0.05%)
Mar 20, 2012 22.14 22.16 22.07 22.10 3,295,249 +0.04(+0.18%)
Mar 19, 2012 22.18 22.19 22.04 22.06 6,392,133 -0.12(-0.54%)
Mar 16, 2012 22.43 22.43 22.16 22.18 9,272,177 -0.15(-0.67%)
Mar 15, 2012 22.37 22.47 22.25 22.33 2,866,632 -0.09(-0.40%)
Mar 14, 2012 22.32 22.43 22.32 22.42 4,204,422 +0.12(+0.54%)
Mar 13, 2012 22.33 22.34 22.24 22.30 8,949,135 +0.07(+0.31%)
Mar 12, 2012 22.25 22.29 22.22 22.23 1,342,136 -0.03(-0.13%)
Mar 09, 2012 22.23 22.29 22.21 22.26 3,080,509 +0.21(+0.95%)
Mar 08, 2012 22.11 22.11 22.01 22.05 2,425,959 -0.15(-0.68%)
Mar 07, 2012 22.24 22.26 22.18 22.20 2,678,499 -0.03(-0.13%)
Mar 06, 2012 22.23 22.24 22.20 22.23 4,045,379 +0.14(+0.63%)
Mar 05, 2012 22.09 22.12 22.07 22.09 3,121,185 -0.02(-0.09%)
Mar 02, 2012 22.09 22.14 22.08 22.11 3,417,838 +0.15(+0.68%)
Mar 01, 2012 21.97 21.97 21.91 21.96 2,609,269 +0.00(+0.00%)
Feb 29, 2012 21.77 21.98 21.74 21.96 4,824,667 +0.18(+0.83%)
Feb 28, 2012 21.83 21.89 21.78 21.78 3,676,214 -0.10(-0.46%)
Feb 27, 2012 21.90 21.91 21.84 21.88 7,572,526 +0.07(+0.32%)
Feb 24, 2012 21.86 21.87 21.79 21.81 8,854,558 -0.09(-0.41%)
Feb 23, 2012 22.01 22.05 21.90 21.90 4,149,836 -0.17(-0.77%)
Feb 22, 2012 22.09 22.12 22.06 22.07 2,492,405 +0.03(+0.14%)
Feb 21, 2012 22.03 22.06 21.99 22.04 3,000,327 -0.09(-0.41%)
Feb 17, 2012 22.07 22.14 22.07 22.13 2,386,068 +0.00(+0.00%)
Feb 16, 2012 22.29 22.30 22.09 22.13 8,147,887 -0.08(-0.36%)
Feb 15, 2012 22.15 22.24 22.14 22.21 2,197,950 +0.07(+0.32%)
Feb 14, 2012 22.09 22.21 22.06 22.14 4,218,465 +0.11(+0.50%)
Feb 13, 2012 21.97 22.03 21.96 22.03 1,274,477 -0.03(-0.14%)
Feb 10, 2012 22.05 22.08 22.03 22.06 5,713,852 +0.14(+0.64%)
Feb 09, 2012 21.87 21.92 21.84 21.92 2,764,023 +0.01(+0.05%)
Feb 08, 2012 21.91 21.96 21.87 21.91 4,589,733 +0.02(+0.09%)
Feb 07, 2012 21.98 22.01 21.88 21.89 5,193,814 -0.15(-0.68%)
Feb 06, 2012 22.15 22.15 22.03 22.04 2,234,320 +0.01(+0.05%)
Feb 03, 2012 22.11 22.12 22.00 22.03 6,590,290 +0.00(+0.00%)
Feb 02, 2012 22.03 22.05 21.97 22.03 1,509,377 +0.01(+0.05%)
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.