Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.35 23.42 23.20 23.37 830,150 -0.10(-0.44%)
Apr 27, 2012 23.23 23.49 23.12 23.48 1,403,410 +0.35(+1.52%)
Apr 26, 2012 23.19 23.22 23.06 23.12 1,043,532 -0.03(-0.15%)
Apr 25, 2012 23.32 23.32 23.07 23.16 1,229,072 -0.04(-0.17%)
Apr 24, 2012 23.10 23.25 23.08 23.20 879,570 +0.12(+0.52%)
Apr 23, 2012 23.09 23.11 22.94 23.08 1,383,423 -0.17(-0.72%)
Apr 20, 2012 23.23 23.33 23.18 23.25 752,176 +0.13(+0.55%)
Apr 19, 2012 23.20 23.31 23.05 23.12 696,156 -0.09(-0.37%)
Apr 18, 2012 23.25 23.43 23.14 23.21 777,844 -0.02(-0.10%)
Apr 17, 2012 23.16 23.37 23.13 23.23 623,017 +0.27(+1.18%)
Apr 16, 2012 22.97 23.08 22.89 22.96 822,960 +0.08(+0.35%)
Apr 13, 2012 23.10 23.14 22.86 22.88 811,175 -0.21(-0.92%)
Apr 12, 2012 23.03 23.16 22.89 23.09 781,432 +0.20(+0.88%)
Apr 11, 2012 22.74 23.03 22.67 22.89 884,479 +0.24(+1.04%)
Apr 10, 2012 23.08 23.08 22.62 22.65 1,121,404 -0.53(-2.29%)
Apr 09, 2012 23.12 23.23 23.07 23.18 576,468 -0.17(-0.74%)
Apr 05, 2012 23.35 23.38 23.25 23.36 763,697 +0.09(+0.40%)
Apr 04, 2012 23.28 23.37 23.16 23.26 937,568 -0.09(-0.37%)
Apr 03, 2012 23.36 23.56 23.30 23.35 1,032,200 -0.03(-0.15%)
Apr 02, 2012 23.14 23.41 23.11 23.38 803,992 +0.28(+1.22%)
Mar 30, 2012 23.13 23.18 23.03 23.10 599,022 -0.03(-0.12%)
Mar 29, 2012 22.98 23.15 22.80 23.13 1,546,777 +0.06(+0.28%)
Mar 28, 2012 23.05 23.28 22.89 23.07 1,007,142 +0.04(+0.18%)
Mar 27, 2012 23.29 23.31 23.03 23.03 906,570 -0.23(-0.99%)
Mar 26, 2012 23.25 23.41 23.16 23.26 1,124,118 +0.14(+0.62%)
Mar 23, 2012 23.04 23.16 23.00 23.11 956,902 +0.04(+0.18%)
Mar 22, 2012 22.99 23.15 22.98 23.07 1,488,216 -0.16(-0.67%)
Mar 21, 2012 23.03 23.27 23.00 23.23 1,582,673 +0.25(+1.10%)
Mar 20, 2012 23.01 23.13 22.78 22.97 2,429,607 -0.12(-0.52%)
Mar 19, 2012 23.08 23.30 23.04 23.10 1,498,269 -0.01(-0.02%)
Mar 16, 2012 23.34 23.34 23.07 23.10 1,399,163 -0.18(-0.79%)
Mar 15, 2012 23.18 23.54 23.07 23.29 1,631,106 -0.06(-0.25%)
Mar 14, 2012 23.80 23.90 23.24 23.34 1,244,274 -0.45(-1.89%)
Mar 13, 2012 23.98 23.98 23.70 23.79 1,110,408 -0.09(-0.37%)
Mar 12, 2012 23.83 23.94 23.78 23.88 1,030,620 +0.02(+0.07%)
Mar 09, 2012 23.84 23.94 23.76 23.86 1,177,649 +0.11(+0.46%)
Mar 08, 2012 23.68 23.92 23.64 23.76 1,278,327 +0.31(+1.31%)
Mar 07, 2012 23.30 23.55 23.17 23.45 901,740 +0.15(+0.66%)
Mar 06, 2012 23.34 23.45 23.19 23.30 913,034 -0.18(-0.75%)
Mar 05, 2012 23.37 23.53 23.25 23.47 965,314 +0.06(+0.27%)
Mar 02, 2012 23.46 23.46 23.32 23.41 1,182,273 -0.04(-0.17%)
Mar 01, 2012 23.40 23.65 23.33 23.45 1,540,587 +0.16(+0.68%)
Feb 29, 2012 23.15 23.34 23.14 23.29 1,123,600 +0.25(+1.09%)
Feb 28, 2012 22.97 23.09 22.92 23.04 747,319 +0.12(+0.52%)
Feb 27, 2012 22.75 22.93 22.70 22.92 914,401 +0.11(+0.47%)
Feb 24, 2012 22.82 22.88 22.75 22.81 958,342 +0.01(+0.02%)
Feb 23, 2012 22.91 22.95 22.74 22.81 1,002,491 -0.08(-0.35%)
Feb 22, 2012 22.66 22.93 22.60 22.89 924,339 +0.17(+0.75%)
Feb 21, 2012 22.82 23.03 22.67 22.71 1,197,545 +0.00(+0.00%)
Feb 17, 2012 22.79 22.85 22.64 22.71 855,355 -0.05(-0.20%)
Feb 16, 2012 22.38 22.82 22.34 22.76 1,088,876 +0.34(+1.50%)
Feb 15, 2012 22.56 22.62 22.39 22.42 2,529,625 -0.02(-0.10%)
Feb 14, 2012 22.42 22.50 22.28 22.45 2,154,389 -0.03(-0.13%)
Feb 13, 2012 22.49 22.64 22.36 22.48 1,351,253 +0.14(+0.61%)
Feb 10, 2012 22.45 22.52 22.21 22.34 1,476,296 -0.30(-1.33%)
Feb 09, 2012 23.19 23.22 22.49 22.64 3,221,294 -0.69(-2.98%)
Feb 08, 2012 23.23 23.40 23.20 23.34 1,041,886 +0.11(+0.49%)
Feb 07, 2012 23.15 23.28 22.89 23.22 801,566 +0.03(+0.15%)
Feb 06, 2012 23.03 23.21 22.94 23.19 1,003,701 +0.08(+0.34%)
Feb 03, 2012 23.27 23.28 22.86 23.11 1,887,519 -0.07(-0.29%)
Feb 02, 2012 23.23 23.31 23.07 23.18 1,311,108 +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.