Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.45 21.45 21.10 21.11 209,586 -0.19(-0.90%)
Mar 29, 2012 21.31 21.34 21.04 21.30 244,295 -0.11(-0.52%)
Mar 28, 2012 21.21 21.47 21.20 21.41 324,419 +0.15(+0.71%)
Mar 27, 2012 21.35 21.35 21.20 21.26 200,089 -0.06(-0.28%)
Mar 26, 2012 21.06 21.32 20.92 21.32 234,058 +0.45(+2.17%)
Mar 23, 2012 20.64 20.87 20.50 20.86 140,242 +0.24(+1.14%)
Mar 22, 2012 20.66 20.73 20.54 20.63 143,032 -0.16(-0.77%)
Mar 21, 2012 20.89 20.94 20.75 20.79 203,839 -0.02(-0.10%)
Mar 20, 2012 20.77 20.93 20.68 20.81 157,366 -0.03(-0.16%)
Mar 19, 2012 20.58 20.93 20.56 20.84 167,161 +0.27(+1.32%)
Mar 16, 2012 20.86 20.86 20.56 20.57 485,743 -0.29(-1.40%)
Mar 15, 2012 21.04 21.04 20.75 20.86 237,042 -0.11(-0.51%)
Mar 14, 2012 21.23 21.24 20.96 20.97 190,049 -0.25(-1.17%)
Mar 13, 2012 21.20 21.22 21.02 21.22 523,663 +0.17(+0.83%)
Mar 12, 2012 20.94 21.07 20.83 21.04 383,658 +0.17(+0.82%)
Mar 09, 2012 20.48 21.11 20.45 20.87 457,764 +0.44(+2.18%)
Mar 08, 2012 20.48 20.48 20.23 20.43 223,699 +0.06(+0.27%)
Mar 07, 2012 20.45 20.45 20.28 20.37 291,196 +0.03(+0.14%)
Mar 06, 2012 20.41 20.59 20.34 20.34 278,689 -0.18(-0.88%)
Mar 05, 2012 20.32 20.55 20.27 20.52 297,897 +0.18(+0.88%)
Mar 02, 2012 20.56 20.61 20.27 20.34 633,018 -0.19(-0.95%)
Mar 01, 2012 20.76 20.78 20.53 20.53 461,175 -0.11(-0.51%)
Feb 29, 2012 20.84 20.99 20.64 20.64 272,783 -0.12(-0.60%)
Feb 28, 2012 20.99 21.03 20.75 20.76 292,849 -0.23(-1.08%)
Feb 27, 2012 20.86 21.07 20.56 20.99 227,531 +0.01(+0.04%)
Feb 24, 2012 20.92 21.03 20.87 20.98 254,176 +0.12(+0.59%)
Feb 23, 2012 20.81 20.87 20.66 20.86 365,611 +0.11(+0.52%)
Feb 22, 2012 21.01 21.05 20.75 20.75 169,768 -0.24(-1.15%)
Feb 21, 2012 21.07 21.10 20.86 20.99 239,485 -0.08(-0.38%)
Feb 17, 2012 21.07 21.28 21.03 21.07 216,526 +0.08(+0.41%)
Feb 16, 2012 20.77 21.00 20.71 20.99 249,615 +0.27(+1.29%)
Feb 15, 2012 21.02 21.02 20.54 20.72 336,400 -0.17(-0.80%)
Feb 14, 2012 21.23 21.23 20.76 20.89 217,811 -0.37(-1.73%)
Feb 13, 2012 21.27 21.31 21.08 21.25 165,653 +0.18(+0.85%)
Feb 10, 2012 21.19 21.19 21.03 21.07 119,195 -0.22(-1.05%)
Feb 09, 2012 21.28 21.38 21.13 21.30 185,978 +0.11(+0.50%)
Feb 08, 2012 21.46 21.48 21.15 21.19 224,457 -0.20(-0.92%)
Feb 07, 2012 21.31 21.49 21.22 21.39 213,594 +0.07(+0.33%)
Feb 06, 2012 21.35 21.48 21.24 21.32 183,531 -0.06(-0.30%)
Feb 03, 2012 21.50 21.50 21.34 21.38 546,947 +0.09(+0.43%)
Feb 02, 2012 21.36 21.38 21.23 21.29 249,377 -0.01(-0.05%)
Feb 01, 2012 20.94 21.34 20.93 21.30 512,589 +0.38(+1.81%)
Jan 31, 2012 21.18 21.21 20.88 20.92 436,948 -0.15(-0.71%)
Jan 30, 2012 20.72 21.15 20.72 21.07 359,711 +0.24(+1.17%)
Jan 27, 2012 21.20 21.24 20.70 20.83 538,549 -0.37(-1.74%)
Jan 26, 2012 21.88 21.88 21.14 21.20 482,888 -0.44(-2.05%)
Jan 25, 2012 21.74 21.87 21.50 21.64 337,484 -0.06(-0.26%)
Jan 24, 2012 21.67 21.79 21.45 21.70 276,147 -0.02(-0.08%)
Jan 23, 2012 21.87 21.88 21.60 21.72 187,039 -0.12(-0.56%)
Jan 20, 2012 21.49 21.86 21.46 21.84 201,760 +0.34(+1.60%)
Jan 19, 2012 21.52 21.52 21.27 21.50 768,187 +0.11(+0.51%)
Jan 18, 2012 21.60 21.62 21.27 21.39 354,911 -0.32(-1.47%)
Jan 17, 2012 21.80 21.82 21.59 21.71 520,985 +0.10(+0.48%)
Jan 13, 2012 21.50 21.66 21.43 21.60 194,046 -0.11(-0.49%)
Jan 12, 2012 21.81 21.81 21.61 21.71 189,080 +0.01(+0.07%)
Jan 11, 2012 21.70 21.78 21.61 21.70 249,636 -0.00(-0.01%)
Jan 10, 2012 22.01 22.01 21.66 21.70 335,571 -0.09(-0.39%)
Jan 09, 2012 21.71 21.85 21.55 21.78 434,221 +0.18(+0.83%)
Jan 06, 2012 21.65 21.78 21.45 21.60 308,140 +0.02(+0.08%)
Jan 05, 2012 21.15 21.63 20.96 21.59 368,382 +0.36(+1.70%)
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.