Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.84 21.89 21.75 21.86 1,226,619 +0.02(+0.09%)
Apr 27, 2012 21.75 21.94 21.73 21.84 1,805,627 +0.15(+0.68%)
Apr 26, 2012 21.52 21.78 21.51 21.69 1,975,403 +0.17(+0.77%)
Apr 25, 2012 21.40 21.65 21.27 21.53 2,294,126 +0.24(+1.13%)
Apr 24, 2012 20.94 21.33 20.93 21.29 2,644,089 +0.33(+1.59%)
Apr 23, 2012 20.99 21.07 20.91 20.95 2,354,689 -0.17(-0.79%)
Apr 20, 2012 20.89 21.17 20.78 21.12 2,919,464 +0.26(+1.25%)
Apr 19, 2012 21.08 21.13 20.77 20.86 5,062,992 -0.13(-0.63%)
Apr 18, 2012 21.12 21.29 20.98 20.99 2,334,512 -0.25(-1.16%)
Apr 17, 2012 21.21 21.27 21.00 21.24 1,186,704 +0.15(+0.70%)
Apr 16, 2012 21.06 21.20 21.01 21.09 4,072,758 +0.11(+0.54%)
Apr 13, 2012 20.99 21.20 20.95 20.98 3,096,542 -0.06(-0.29%)
Apr 12, 2012 20.95 21.04 20.80 21.04 1,578,121 +0.06(+0.29%)
Apr 11, 2012 21.08 21.12 20.87 20.98 1,396,035 +0.05(+0.25%)
Apr 10, 2012 21.19 21.24 20.89 20.93 1,991,217 -0.35(-1.66%)
Apr 09, 2012 21.21 21.33 21.17 21.28 1,542,155 -0.11(-0.53%)
Apr 05, 2012 21.45 21.50 21.24 21.39 1,243,735 -0.15(-0.71%)
Apr 04, 2012 21.38 21.59 21.38 21.55 1,633,061 -0.06(-0.28%)
Apr 03, 2012 21.70 21.71 21.40 21.61 1,934,891 -0.06(-0.28%)
Apr 02, 2012 21.70 21.80 21.51 21.67 1,692,735 -0.05(-0.25%)
Mar 30, 2012 21.52 21.72 21.45 21.72 2,802,653 +0.29(+1.37%)
Mar 29, 2012 21.22 21.44 21.07 21.43 2,224,063 +0.10(+0.47%)
Mar 28, 2012 21.61 21.65 21.19 21.33 1,940,791 -0.32(-1.48%)
Mar 27, 2012 21.44 21.65 21.37 21.65 2,625,078 +0.19(+0.90%)
Mar 26, 2012 21.29 21.47 21.24 21.45 2,294,041 +0.27(+1.29%)
Mar 23, 2012 21.22 21.26 21.11 21.18 1,326,466 +0.00(+0.00%)
Mar 22, 2012 21.04 21.21 21.00 21.18 1,448,876 +0.03(+0.16%)
Mar 21, 2012 21.05 21.21 21.05 21.15 1,566,051 +0.07(+0.35%)
Mar 20, 2012 20.77 21.10 20.77 21.07 1,758,039 +0.25(+1.18%)
Mar 19, 2012 21.00 21.09 20.79 20.83 1,691,163 -0.15(-0.70%)
Mar 16, 2012 21.09 21.13 20.93 20.97 2,689,842 -0.12(-0.57%)
Mar 15, 2012 21.17 21.22 20.96 21.09 1,646,843 +0.01(+0.03%)
Mar 14, 2012 21.48 21.50 21.03 21.09 1,538,193 -0.38(-1.77%)
Mar 13, 2012 21.48 21.51 21.27 21.47 2,338,841 +0.01(+0.03%)
Mar 12, 2012 21.12 21.49 20.97 21.46 2,979,096 +0.45(+2.13%)
Mar 09, 2012 21.04 21.08 20.91 21.01 2,370,350 +0.01(+0.03%)
Mar 08, 2012 21.09 21.09 20.84 21.01 6,733,715 +0.02(+0.09%)
Mar 07, 2012 21.04 21.07 20.84 20.99 1,632,774 -0.09(-0.41%)
Mar 06, 2012 21.13 21.20 20.91 21.07 1,596,107 -0.15(-0.71%)
Mar 05, 2012 20.97 21.30 20.85 21.22 2,079,051 +0.18(+0.84%)
Mar 02, 2012 21.13 21.19 21.01 21.05 2,058,713 -0.11(-0.53%)
Mar 01, 2012 21.11 21.25 21.07 21.16 1,771,804 +0.05(+0.22%)
Feb 29, 2012 21.05 21.23 20.88 21.11 2,630,855 +0.09(+0.44%)
Feb 28, 2012 21.07 21.13 20.97 21.02 1,677,023 -0.03(-0.12%)
Feb 27, 2012 21.07 21.16 20.95 21.05 7,339,212 -0.18(-0.84%)
Feb 24, 2012 21.21 21.31 21.07 21.22 1,269,546 +0.08(+0.37%)
Feb 23, 2012 21.01 21.32 20.96 21.15 2,603,532 +0.18(+0.88%)
Feb 22, 2012 20.92 21.13 20.90 20.96 2,486,952 +0.07(+0.35%)
Feb 21, 2012 21.07 21.07 20.84 20.89 1,946,025 -0.11(-0.53%)
Feb 17, 2012 20.95 21.13 20.83 21.00 2,237,321 +0.18(+0.89%)
Feb 16, 2012 20.51 20.94 20.51 20.82 2,119,343 +0.35(+1.70%)
Feb 15, 2012 20.55 20.66 20.38 20.47 2,018,039 -0.07(-0.32%)
Feb 14, 2012 20.51 20.54 20.34 20.53 2,289,373 -0.01(-0.03%)
Feb 13, 2012 20.72 20.74 20.52 20.54 1,637,825 -0.07(-0.35%)
Feb 10, 2012 20.66 20.69 20.54 20.61 2,553,906 -0.15(-0.73%)
Feb 09, 2012 20.84 20.87 20.68 20.76 1,325,367 -0.07(-0.35%)
Feb 08, 2012 20.95 20.95 20.68 20.84 1,366,373 -0.07(-0.31%)
Feb 07, 2012 20.72 20.98 20.56 20.90 1,588,150 +0.14(+0.67%)
Feb 06, 2012 20.80 20.83 20.69 20.76 1,797,681 -0.15(-0.72%)
Feb 03, 2012 20.93 20.97 20.74 20.91 1,696,154 +0.13(+0.60%)
Feb 02, 2012 20.89 20.97 20.73 20.79 1,720,622 -0.08(-0.38%)
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.