Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.83 21.89 21.69 21.85 887,973 -0.10(-0.44%)
Apr 27, 2012 21.72 21.96 21.61 21.95 1,501,163 +0.33(+1.52%)
Apr 26, 2012 21.68 21.70 21.56 21.62 1,116,218 -0.03(-0.15%)
Apr 25, 2012 21.80 21.80 21.57 21.65 1,314,682 -0.04(-0.17%)
Apr 24, 2012 21.59 21.73 21.58 21.69 940,835 +0.11(+0.53%)
Apr 23, 2012 21.59 21.60 21.45 21.58 1,479,783 -0.16(-0.72%)
Apr 20, 2012 21.72 21.81 21.67 21.73 804,568 +0.12(+0.55%)
Apr 19, 2012 21.69 21.79 21.55 21.61 744,646 -0.08(-0.37%)
Apr 18, 2012 21.73 21.90 21.63 21.69 832,024 -0.02(-0.10%)
Apr 17, 2012 21.66 21.85 21.62 21.72 666,412 +0.25(+1.18%)
Apr 16, 2012 21.48 21.58 21.40 21.46 880,282 +0.08(+0.35%)
Apr 13, 2012 21.59 21.63 21.37 21.39 867,676 -0.20(-0.92%)
Apr 12, 2012 21.53 21.65 21.40 21.59 835,861 +0.19(+0.88%)
Apr 11, 2012 21.26 21.53 21.19 21.40 946,086 +0.22(+1.04%)
Apr 10, 2012 21.58 21.58 21.14 21.18 1,199,514 -0.50(-2.29%)
Apr 09, 2012 21.62 21.72 21.57 21.67 616,621 -0.16(-0.74%)
Apr 05, 2012 21.83 21.86 21.74 21.83 816,892 +0.09(+0.40%)
Apr 04, 2012 21.76 21.84 21.66 21.75 1,002,874 -0.08(-0.37%)
Apr 03, 2012 21.84 22.02 21.79 21.83 1,104,097 -0.03(-0.15%)
Apr 02, 2012 21.63 21.88 21.60 21.86 859,994 +0.26(+1.22%)
Mar 30, 2012 21.62 21.67 21.53 21.60 640,746 -0.03(-0.12%)
Mar 29, 2012 21.48 21.65 21.31 21.62 1,654,516 +0.06(+0.27%)
Mar 28, 2012 21.55 21.76 21.40 21.56 1,077,293 +0.04(+0.18%)
Mar 27, 2012 21.77 21.80 21.53 21.53 969,716 -0.22(-0.99%)
Mar 26, 2012 21.73 21.89 21.65 21.74 1,202,417 +0.13(+0.62%)
Mar 23, 2012 21.54 21.66 21.50 21.61 1,023,554 +0.04(+0.17%)
Mar 22, 2012 21.49 21.64 21.48 21.57 1,591,876 -0.15(-0.67%)
Mar 21, 2012 21.53 21.75 21.51 21.72 1,692,912 +0.24(+1.10%)
Mar 20, 2012 21.52 21.62 21.30 21.48 2,598,838 -0.11(-0.52%)
Mar 19, 2012 21.58 21.79 21.54 21.59 1,602,629 -0.01(-0.03%)
Mar 16, 2012 21.82 21.82 21.56 21.60 1,496,620 -0.17(-0.79%)
Mar 15, 2012 21.67 22.01 21.56 21.77 1,744,719 -0.05(-0.25%)
Mar 14, 2012 22.25 22.34 21.73 21.82 1,330,942 -0.42(-1.89%)
Mar 13, 2012 22.42 22.42 22.16 22.24 1,187,752 -0.08(-0.37%)
Mar 12, 2012 22.28 22.38 22.23 22.33 1,102,404 +0.02(+0.07%)
Mar 09, 2012 22.29 22.39 22.21 22.31 1,259,673 +0.10(+0.46%)
Mar 08, 2012 22.13 22.36 22.10 22.21 1,367,364 +0.29(+1.31%)
Mar 07, 2012 21.78 22.01 21.66 21.92 964,548 +0.14(+0.66%)
Mar 06, 2012 21.82 21.93 21.68 21.78 976,628 -0.16(-0.75%)
Mar 05, 2012 21.85 22.00 21.74 21.94 1,032,550 +0.06(+0.27%)
Mar 02, 2012 21.93 21.93 21.80 21.88 1,264,620 -0.04(-0.17%)
Mar 01, 2012 21.88 22.11 21.81 21.92 1,647,891 +0.15(+0.68%)
Feb 29, 2012 21.65 21.82 21.63 21.77 1,201,860 +0.23(+1.09%)
Feb 28, 2012 21.48 21.59 21.43 21.54 799,370 +0.11(+0.52%)
Feb 27, 2012 21.27 21.44 21.22 21.43 978,091 +0.10(+0.47%)
Feb 24, 2012 21.33 21.39 21.27 21.33 1,025,092 +0.01(+0.02%)
Feb 23, 2012 21.42 21.45 21.26 21.32 1,072,316 -0.07(-0.35%)
Feb 22, 2012 21.19 21.43 21.12 21.40 988,720 +0.16(+0.75%)
Feb 21, 2012 21.33 21.53 21.19 21.24 1,280,956 +0.00(+0.00%)
Feb 17, 2012 21.30 21.36 21.16 21.24 914,932 -0.04(-0.20%)
Feb 16, 2012 20.93 21.33 20.89 21.28 1,164,717 +0.31(+1.50%)
Feb 15, 2012 21.09 21.15 20.93 20.96 2,705,816 -0.02(-0.10%)
Feb 14, 2012 20.96 21.04 20.83 20.99 2,304,445 -0.03(-0.13%)
Feb 13, 2012 21.02 21.17 20.91 21.01 1,445,370 +0.13(+0.61%)
Feb 10, 2012 20.99 21.05 20.77 20.88 1,579,122 -0.28(-1.33%)
Feb 09, 2012 21.68 21.71 21.03 21.17 3,445,661 -0.65(-2.98%)
Feb 08, 2012 21.71 21.87 21.69 21.82 1,114,455 +0.11(+0.49%)
Feb 07, 2012 21.64 21.77 21.40 21.71 857,396 +0.03(+0.15%)
Feb 06, 2012 21.53 21.70 21.44 21.68 1,073,610 +0.07(+0.34%)
Feb 03, 2012 21.75 21.77 21.37 21.60 2,018,987 -0.06(-0.29%)
Feb 02, 2012 21.71 21.79 21.57 21.67 1,402,428 +0.01(+0.02%)
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.