Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.55 18.55 18.22 18.22 238,258 -0.18(-1.00%)
Mar 29, 2012 18.30 18.47 18.22 18.40 277,534 +0.02(+0.12%)
Mar 28, 2012 18.54 18.59 18.36 18.38 415,388 -0.14(-0.75%)
Mar 27, 2012 18.72 18.80 18.52 18.52 378,528 -0.23(-1.24%)
Mar 26, 2012 18.44 18.82 18.44 18.75 470,645 +0.44(+2.42%)
Mar 23, 2012 18.27 18.38 18.19 18.31 318,163 -0.01(-0.07%)
Mar 22, 2012 18.40 18.54 18.26 18.32 392,750 -0.26(-1.40%)
Mar 21, 2012 18.72 18.85 18.53 18.58 570,570 -0.12(-0.65%)
Mar 20, 2012 18.95 19.00 18.69 18.70 723,586 -0.38(-1.97%)
Mar 19, 2012 19.11 19.22 18.98 19.08 429,967 -0.00(-0.02%)
Mar 16, 2012 19.08 19.15 18.89 19.08 510,470 +0.10(+0.52%)
Mar 15, 2012 18.90 19.05 18.81 18.98 184,316 +0.05(+0.28%)
Mar 14, 2012 19.12 19.12 18.87 18.93 341,708 -0.20(-1.03%)
Mar 13, 2012 18.74 19.13 18.61 19.13 441,385 +0.52(+2.77%)
Mar 12, 2012 18.59 18.61 18.47 18.61 333,077 -0.04(-0.19%)
Mar 09, 2012 18.36 18.75 18.29 18.65 305,527 +0.30(+1.66%)
Mar 08, 2012 18.22 18.43 18.19 18.34 548,838 +0.20(+1.09%)
Mar 07, 2012 18.22 18.28 18.08 18.14 408,327 -0.00(-0.02%)
Mar 06, 2012 18.25 18.48 18.12 18.15 564,709 -0.28(-1.51%)
Mar 05, 2012 18.05 18.48 18.03 18.43 699,112 +0.30(+1.63%)
Mar 02, 2012 18.53 18.59 18.11 18.13 386,854 -0.37(-2.01%)
Mar 01, 2012 18.71 18.87 18.50 18.50 430,010 -0.18(-0.96%)
Feb 29, 2012 18.82 18.91 18.65 18.68 400,088 -0.08(-0.43%)
Feb 28, 2012 18.94 19.04 18.72 18.76 303,263 -0.19(-1.02%)
Feb 27, 2012 19.04 19.17 18.80 18.96 516,878 -0.19(-0.98%)
Feb 24, 2012 19.22 19.27 19.08 19.14 236,267 -0.11(-0.58%)
Feb 23, 2012 19.15 19.34 19.08 19.26 428,916 +0.08(+0.42%)
Feb 22, 2012 19.36 19.46 19.17 19.17 258,278 -0.18(-0.95%)
Feb 21, 2012 19.67 19.69 19.26 19.36 177,581 -0.21(-1.10%)
Feb 17, 2012 19.62 19.66 19.50 19.57 299,606 -0.01(-0.05%)
Feb 16, 2012 19.43 19.65 19.38 19.58 578,277 +0.19(+0.99%)
Feb 15, 2012 19.80 19.82 19.34 19.39 332,499 -0.40(-2.01%)
Feb 14, 2012 19.91 19.97 19.66 19.79 393,551 -0.15(-0.74%)
Feb 13, 2012 19.92 20.07 19.71 19.94 536,500 +0.15(+0.76%)
Feb 10, 2012 19.85 19.92 19.71 19.79 294,757 -0.24(-1.18%)
Feb 09, 2012 20.14 20.18 19.93 20.02 321,739 -0.12(-0.58%)
Feb 08, 2012 20.23 20.32 19.97 20.14 316,623 -0.06(-0.31%)
Feb 07, 2012 20.17 20.22 20.01 20.20 454,147 +0.00(+0.02%)
Feb 06, 2012 20.14 20.28 20.00 20.20 422,031 -0.03(-0.15%)
Feb 03, 2012 20.59 20.94 19.91 20.23 554,703 +0.13(+0.67%)
Feb 02, 2012 20.39 20.57 19.77 20.10 662,763 -0.52(-2.52%)
Feb 01, 2012 20.27 20.64 20.22 20.61 369,038 +0.47(+2.31%)
Jan 31, 2012 20.18 20.22 19.93 20.15 271,428 +0.06(+0.29%)
Jan 30, 2012 20.26 20.32 20.05 20.09 256,702 -0.35(-1.73%)
Jan 27, 2012 20.18 20.53 20.10 20.44 287,436 +0.21(+1.06%)
Jan 26, 2012 20.44 20.44 20.13 20.23 339,218 -0.15(-0.75%)
Jan 25, 2012 20.25 20.42 20.04 20.38 328,175 +0.06(+0.29%)
Jan 24, 2012 19.93 20.35 19.84 20.32 351,380 +0.32(+1.61%)
Jan 23, 2012 19.75 20.02 19.75 20.00 528,143 +0.25(+1.25%)
Jan 20, 2012 19.63 19.85 19.63 19.75 509,122 +0.08(+0.39%)
Jan 19, 2012 19.79 19.81 19.60 19.68 584,916 -0.09(-0.48%)
Jan 18, 2012 19.91 19.98 19.76 19.77 400,004 -0.20(-1.01%)
Jan 17, 2012 20.17 20.26 19.92 19.97 360,856 +0.04(+0.18%)
Jan 13, 2012 19.79 19.95 19.69 19.94 349,684 -0.06(-0.31%)
Jan 12, 2012 19.87 20.08 19.82 20.00 318,554 +0.16(+0.81%)
Jan 11, 2012 19.89 19.92 19.70 19.84 562,172 -0.08(-0.38%)
Jan 10, 2012 19.75 19.93 19.63 19.92 652,128 +0.40(+2.06%)
Jan 09, 2012 19.55 19.57 19.23 19.51 500,091 +0.07(+0.35%)
Jan 06, 2012 19.39 19.59 19.06 19.45 929,326 +0.01(+0.07%)
Jan 05, 2012 18.73 19.46 18.56 19.43 1,041,177 +0.57(+3.04%)
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.