Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.88 20.88 20.74 20.79 10,333,733 -0.11(-0.51%)
Apr 27, 2012 20.96 21.00 20.80 20.90 10,148,604 +0.02(+0.10%)
Apr 26, 2012 20.64 20.90 20.62 20.88 9,897,087 +0.14(+0.68%)
Apr 25, 2012 20.62 20.75 20.55 20.73 2,586,200 +0.28(+1.34%)
Apr 24, 2012 20.58 20.67 20.41 20.46 3,514,201 -0.06(-0.29%)
Apr 23, 2012 20.57 20.57 20.33 20.52 3,023,416 -0.12(-0.59%)
Apr 20, 2012 20.67 20.83 20.61 20.64 3,875,409 -0.01(-0.03%)
Apr 19, 2012 20.75 20.79 20.53 20.65 3,315,470 -0.13(-0.65%)
Apr 18, 2012 20.88 20.91 20.69 20.78 2,501,009 -0.14(-0.67%)
Apr 17, 2012 20.87 21.00 20.85 20.92 3,816,392 +0.16(+0.78%)
Apr 16, 2012 20.72 20.84 20.62 20.76 6,337,022 +0.07(+0.36%)
Apr 13, 2012 20.92 20.92 20.68 20.69 2,276,420 -0.25(-1.22%)
Apr 12, 2012 20.84 20.96 20.71 20.94 2,216,693 +0.17(+0.81%)
Apr 11, 2012 20.77 20.79 20.64 20.77 2,638,496 +0.22(+1.08%)
Apr 10, 2012 20.81 20.87 20.48 20.55 4,209,013 -0.28(-1.35%)
Apr 09, 2012 20.97 20.97 20.79 20.84 2,410,804 -0.34(-1.58%)
Apr 05, 2012 21.07 21.18 21.03 21.17 3,803,078 +0.02(+0.10%)
Apr 04, 2012 21.26 21.29 21.01 21.15 4,082,350 -0.34(-1.56%)
Apr 03, 2012 21.40 21.53 21.25 21.49 6,785,395 +0.17(+0.82%)
Apr 02, 2012 20.71 21.37 20.65 21.31 6,745,889 +0.52(+2.48%)
Mar 30, 2012 21.15 21.15 20.79 20.79 5,822,635 -0.24(-1.15%)
Mar 29, 2012 21.24 21.41 20.98 21.04 5,583,022 -0.42(-1.97%)
Mar 28, 2012 21.54 21.57 21.37 21.46 3,062,136 -0.08(-0.37%)
Mar 27, 2012 21.62 21.63 21.48 21.54 2,017,738 -0.02(-0.09%)
Mar 26, 2012 21.47 21.63 21.42 21.56 3,131,483 +0.26(+1.23%)
Mar 23, 2012 21.42 21.46 21.24 21.30 1,952,920 -0.16(-0.75%)
Mar 22, 2012 21.25 21.48 21.23 21.46 3,324,241 +0.02(+0.09%)
Mar 21, 2012 21.37 21.55 21.32 21.44 5,563,326 +0.09(+0.41%)
Mar 20, 2012 21.34 21.37 21.26 21.35 2,653,647 -0.03(-0.16%)
Mar 19, 2012 21.30 21.46 21.18 21.39 2,460,820 +0.03(+0.13%)
Mar 16, 2012 21.27 21.47 21.25 21.36 4,453,001 +0.04(+0.19%)
Mar 15, 2012 21.30 21.37 21.14 21.32 3,261,258 +0.01(+0.06%)
Mar 14, 2012 21.34 21.40 21.23 21.30 2,494,017 -0.09(-0.44%)
Mar 13, 2012 21.31 21.40 21.16 21.40 3,037,892 +0.23(+1.08%)
Mar 12, 2012 21.12 21.20 21.05 21.17 2,130,735 +0.04(+0.19%)
Mar 09, 2012 21.06 21.17 20.94 21.13 3,786,104 +0.13(+0.61%)
Mar 08, 2012 20.96 21.04 20.89 21.00 4,840,481 +0.12(+0.58%)
Mar 07, 2012 20.86 20.94 20.72 20.88 3,178,549 +0.06(+0.29%)
Mar 06, 2012 20.97 21.13 20.80 20.82 3,107,607 -0.27(-1.27%)
Mar 05, 2012 20.99 21.15 20.98 21.09 2,932,506 +0.09(+0.42%)
Mar 02, 2012 21.15 21.30 20.92 21.00 4,838,593 -0.19(-0.92%)
Mar 01, 2012 21.18 21.50 21.12 21.20 5,212,052 +0.19(+0.93%)
Feb 29, 2012 21.06 21.15 20.94 21.00 3,475,354 -0.08(-0.38%)
Feb 28, 2012 20.96 21.10 20.90 21.08 3,003,804 +0.13(+0.61%)
Feb 27, 2012 20.94 21.11 20.89 20.96 2,486,129 -0.13(-0.60%)
Feb 24, 2012 21.09 21.13 20.98 21.08 6,747,000 +0.07(+0.32%)
Feb 23, 2012 20.97 21.06 20.92 21.02 2,477,794 +0.03(+0.16%)
Feb 22, 2012 21.03 21.12 20.95 20.98 2,773,636 -0.03(-0.13%)
Feb 21, 2012 21.12 21.14 20.92 21.01 2,856,059 -0.11(-0.54%)
Feb 17, 2012 21.24 21.32 21.10 21.12 3,052,956 -0.08(-0.38%)
Feb 16, 2012 21.04 21.35 21.00 21.20 3,344,927 +0.28(+1.35%)
Feb 15, 2012 21.08 21.10 20.83 20.92 2,551,503 -0.03(-0.13%)
Feb 14, 2012 20.92 21.00 20.71 20.95 4,074,742 -0.06(-0.29%)
Feb 13, 2012 21.18 21.27 20.95 21.01 2,474,366 +0.00(+0.00%)
Feb 10, 2012 21.14 21.20 20.91 21.01 3,386,233 -0.25(-1.17%)
Feb 09, 2012 21.27 21.30 21.12 21.26 2,267,139 +0.02(+0.09%)
Feb 08, 2012 21.31 21.37 21.14 21.24 3,011,240 -0.03(-0.16%)
Feb 07, 2012 21.24 21.34 21.14 21.27 2,405,936 -0.02(-0.08%)
Feb 06, 2012 21.34 21.40 21.22 21.29 3,094,569 -0.15(-0.70%)
Feb 03, 2012 21.52 21.65 21.42 21.44 4,077,574 +0.23(+1.11%)
Feb 02, 2012 21.37 21.37 21.20 21.20 3,847,567 -0.14(-0.66%)
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.