Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.64 21.68 21.54 21.61 640,409 -0.03(-0.12%)
Mar 29, 2012 21.50 21.66 21.32 21.64 1,653,645 +0.06(+0.28%)
Mar 28, 2012 21.56 21.78 21.41 21.58 1,076,727 +0.04(+0.18%)
Mar 27, 2012 21.78 21.81 21.54 21.54 969,205 -0.22(-0.99%)
Mar 26, 2012 21.74 21.90 21.66 21.75 1,201,784 +0.13(+0.62%)
Mar 23, 2012 21.55 21.67 21.51 21.62 1,023,015 +0.04(+0.18%)
Mar 22, 2012 21.50 21.65 21.50 21.58 1,591,038 -0.15(-0.67%)
Mar 21, 2012 21.54 21.76 21.52 21.73 1,692,021 +0.24(+1.10%)
Mar 20, 2012 21.53 21.64 21.31 21.49 2,597,471 -0.11(-0.52%)
Mar 19, 2012 21.59 21.80 21.55 21.60 1,601,786 -0.01(-0.02%)
Mar 16, 2012 21.83 21.83 21.58 21.61 1,495,833 -0.17(-0.79%)
Mar 15, 2012 21.68 22.02 21.58 21.78 1,743,801 -0.05(-0.25%)
Mar 14, 2012 22.27 22.35 21.74 21.83 1,330,241 -0.42(-1.89%)
Mar 13, 2012 22.43 22.43 22.17 22.26 1,187,127 -0.08(-0.37%)
Mar 12, 2012 22.29 22.40 22.25 22.34 1,101,824 +0.02(+0.07%)
Mar 09, 2012 22.30 22.40 22.22 22.32 1,259,011 +0.10(+0.45%)
Mar 08, 2012 22.15 22.38 22.11 22.22 1,366,645 +0.29(+1.31%)
Mar 07, 2012 21.80 22.02 21.67 21.93 964,040 +0.14(+0.66%)
Mar 06, 2012 21.83 21.94 21.69 21.79 976,114 -0.16(-0.75%)
Mar 05, 2012 21.86 22.01 21.75 21.95 1,032,006 +0.06(+0.27%)
Mar 02, 2012 21.94 21.94 21.81 21.90 1,263,955 -0.04(-0.17%)
Mar 01, 2012 21.89 22.12 21.82 21.93 1,647,024 +0.15(+0.68%)
Feb 29, 2012 21.66 21.83 21.64 21.78 1,201,227 +0.23(+1.09%)
Feb 28, 2012 21.49 21.60 21.44 21.55 798,950 +0.11(+0.52%)
Feb 27, 2012 21.28 21.45 21.23 21.44 977,576 +0.10(+0.47%)
Feb 24, 2012 21.34 21.41 21.28 21.34 1,024,553 +0.01(+0.02%)
Feb 23, 2012 21.43 21.47 21.27 21.33 1,071,751 -0.07(-0.35%)
Feb 22, 2012 21.20 21.44 21.14 21.41 988,200 +0.16(+0.75%)
Feb 21, 2012 21.34 21.54 21.20 21.25 1,280,282 +0.00(+0.00%)
Feb 17, 2012 21.32 21.37 21.17 21.25 914,450 -0.04(-0.20%)
Feb 16, 2012 20.94 21.34 20.90 21.29 1,164,105 +0.31(+1.50%)
Feb 15, 2012 21.10 21.16 20.94 20.98 2,704,392 -0.02(-0.10%)
Feb 14, 2012 20.98 21.05 20.84 21.00 2,303,233 -0.03(-0.13%)
Feb 13, 2012 21.03 21.18 20.92 21.02 1,444,609 +0.13(+0.61%)
Feb 10, 2012 21.00 21.07 20.78 20.90 1,578,291 -0.28(-1.33%)
Feb 09, 2012 21.69 21.72 21.04 21.18 3,443,848 -0.65(-2.98%)
Feb 08, 2012 21.73 21.89 21.70 21.83 1,113,869 +0.11(+0.49%)
Feb 07, 2012 21.65 21.78 21.41 21.72 856,945 +0.03(+0.15%)
Feb 06, 2012 21.54 21.71 21.45 21.69 1,073,045 +0.07(+0.34%)
Feb 03, 2012 21.76 21.78 21.39 21.61 2,017,925 -0.06(-0.29%)
Feb 02, 2012 21.73 21.80 21.58 21.68 1,401,690 +0.01(+0.02%)
Feb 01, 2012 21.81 21.89 21.61 21.67 1,496,635 -0.05(-0.22%)
Jan 31, 2012 21.65 21.75 21.45 21.72 925,390 +0.17(+0.79%)
Jan 30, 2012 21.39 21.57 21.23 21.55 1,752,411 +0.04(+0.17%)
Jan 27, 2012 21.39 21.66 21.29 21.51 1,298,665 +0.13(+0.60%)
Jan 26, 2012 21.81 21.83 21.35 21.39 2,203,180 -0.34(-1.54%)
Jan 25, 2012 21.80 21.82 21.53 21.72 1,476,334 -0.22(-1.00%)
Jan 24, 2012 22.01 22.06 21.83 21.94 748,282 -0.15(-0.68%)
Jan 23, 2012 22.30 22.35 22.00 22.09 1,059,083 -0.06(-0.29%)
Jan 20, 2012 22.08 22.18 22.00 22.15 696,667 +0.01(+0.05%)
Jan 19, 2012 22.33 22.34 22.06 22.14 1,071,449 -0.12(-0.55%)
Jan 18, 2012 22.13 22.36 22.11 22.26 729,346 +0.11(+0.48%)
Jan 17, 2012 22.17 22.32 22.03 22.16 796,442 +0.10(+0.43%)
Jan 13, 2012 22.00 22.13 21.83 22.06 903,037 -0.10(-0.46%)
Jan 12, 2012 22.07 22.19 21.90 22.16 780,558 +0.19(+0.87%)
Jan 11, 2012 21.90 22.02 21.81 21.97 910,136 +0.06(+0.29%)
Jan 10, 2012 21.96 22.11 21.89 21.91 1,175,071 +0.08(+0.37%)
Jan 09, 2012 21.70 21.87 21.60 21.83 1,003,614 +0.15(+0.69%)
Jan 06, 2012 22.09 22.09 21.64 21.68 1,629,055 -0.51(-2.28%)
Jan 05, 2012 22.11 22.29 21.85 22.18 1,609,963 -0.04(-0.19%)
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.