Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 20.05 20.12 19.99 20.04 26,372 +0.04(+0.20%)
Mar 29, 2012 19.94 20.02 19.91 20.00 56,684 -0.01(-0.05%)
Mar 28, 2012 20.09 20.12 20.00 20.01 38,400 -0.20(-0.98%)
Mar 27, 2012 20.15 20.25 20.14 20.21 112,588 -0.01(-0.05%)
Mar 26, 2012 20.16 20.22 20.10 20.22 34,688 +0.02(+0.10%)
Mar 23, 2012 20.02 20.20 19.94 20.20 28,381 +0.18(+0.89%)
Mar 22, 2012 20.07 20.07 19.92 20.02 52,258 -0.01(-0.05%)
Mar 21, 2012 20.18 20.18 19.88 20.03 94,385 -0.04(-0.20%)
Mar 20, 2012 19.88 20.07 19.86 20.07 66,010 -0.03(-0.15%)
Mar 19, 2012 20.10 20.20 20.04 20.10 89,747 -0.12(-0.59%)
Mar 16, 2012 20.24 20.24 20.14 20.22 56,737 +0.02(+0.10%)
Mar 15, 2012 20.05 20.25 20.05 20.20 22,335 +0.01(+0.04%)
Mar 14, 2012 20.10 20.20 19.93 20.19 143,122 +0.00(+0.01%)
Mar 13, 2012 20.01 20.29 19.98 20.19 42,789 +0.09(+0.44%)
Mar 12, 2012 20.17 20.18 19.90 20.10 70,632 -0.20(-0.97%)
Mar 09, 2012 20.53 20.53 20.29 20.30 51,579 -0.36(-1.72%)
Mar 08, 2012 20.49 20.70 20.47 20.66 112,404 +0.09(+0.43%)
Mar 07, 2012 20.51 20.62 20.43 20.57 50,624 -0.07(-0.34%)
Mar 06, 2012 20.83 20.83 20.57 20.64 55,786 -0.29(-1.37%)
Mar 05, 2012 20.94 20.95 20.87 20.92 28,667 -0.07(-0.33%)
Mar 02, 2012 21.13 21.13 20.88 20.99 88,407 -0.15(-0.70%)
Mar 01, 2012 21.20 21.24 21.11 21.14 229,522 +0.02(+0.09%)
Feb 29, 2012 21.37 21.37 21.07 21.12 227,074 -0.22(-1.02%)
Feb 28, 2012 21.27 21.39 21.24 21.34 91,261 +0.08(+0.37%)
Feb 27, 2012 20.92 21.32 20.92 21.26 214,756 +0.11(+0.51%)
Feb 24, 2012 21.25 21.30 21.11 21.15 328,107 -0.02(-0.09%)
Feb 23, 2012 21.33 21.35 21.17 21.17 28,983 -0.16(-0.74%)
Feb 22, 2012 21.17 21.36 21.11 21.33 43,193 +0.05(+0.23%)
Feb 21, 2012 21.24 21.28 21.17 21.28 27,879 -0.01(-0.05%)
Feb 17, 2012 21.25 21.32 21.18 21.29 15,254 +0.07(+0.33%)
Feb 16, 2012 20.99 21.35 20.94 21.22 81,487 +0.12(+0.56%)
Feb 15, 2012 21.15 21.20 21.04 21.10 47,632 +0.08(+0.38%)
Feb 14, 2012 21.17 21.19 21.00 21.02 46,072 -0.17(-0.79%)
Feb 13, 2012 21.25 21.25 21.09 21.19 68,428 +0.05(+0.23%)
Feb 10, 2012 21.11 21.14 21.01 21.14 92,766 -0.06(-0.30%)
Feb 09, 2012 21.15 21.22 21.07 21.21 254,752 -0.03(-0.16%)
Feb 08, 2012 21.10 21.27 21.08 21.24 140,624 +0.19(+0.89%)
Feb 07, 2012 21.06 21.15 20.99 21.05 47,839 +0.01(+0.05%)
Feb 06, 2012 21.08 21.30 20.97 21.04 182,631 -0.10(-0.47%)
Feb 03, 2012 21.10 21.18 20.98 21.14 46,328 +0.03(+0.14%)
Feb 02, 2012 20.94 21.14 20.94 21.11 187,283 +0.17(+0.80%)
Feb 01, 2012 20.92 21.01 20.87 20.94 51,674 +0.20(+0.95%)
Jan 31, 2012 20.83 20.84 20.66 20.75 37,042 +0.04(+0.19%)
Jan 30, 2012 20.87 20.87 20.65 20.71 40,958 -0.20(-0.94%)
Jan 27, 2012 20.71 21.00 20.71 20.90 65,775 +0.21(+1.00%)
Jan 26, 2012 20.77 20.96 20.70 20.70 71,168 -0.04(-0.19%)
Jan 25, 2012 20.46 20.74 20.38 20.74 50,023 +0.17(+0.82%)
Jan 24, 2012 20.45 20.59 20.38 20.57 32,903 +0.05(+0.24%)
Jan 23, 2012 20.55 20.68 20.49 20.52 59,004 +0.02(+0.10%)
Jan 20, 2012 20.39 20.55 20.39 20.50 27,508 +0.10(+0.48%)
Jan 19, 2012 20.42 20.48 20.38 20.40 21,270 -0.05(-0.24%)
Jan 18, 2012 20.00 20.49 20.00 20.45 105,213 +0.46(+2.32%)
Jan 17, 2012 20.24 20.27 19.99 19.99 27,133 -0.06(-0.30%)
Jan 13, 2012 20.00 20.08 19.81 20.04 46,885 -0.09(-0.44%)
Jan 12, 2012 20.00 20.16 19.96 20.13 78,082 +0.30(+1.49%)
Jan 11, 2012 19.91 19.97 19.78 19.84 220,480 -0.11(-0.54%)
Jan 10, 2012 19.79 19.98 19.79 19.95 31,253 +0.41(+2.07%)
Jan 09, 2012 19.55 19.63 19.46 19.54 72,034 +0.20(+1.02%)
Jan 06, 2012 19.51 19.51 19.34 19.34 36,122 -0.21(-1.06%)
Jan 05, 2012 19.67 19.67 19.51 19.55 111,952 -0.16(-0.80%)
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.