Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.22 21.22 21.08 21.13 10,168,647 -0.11(-0.51%)
Apr 27, 2012 21.30 21.34 21.14 21.23 9,986,475 +0.02(+0.10%)
Apr 26, 2012 20.98 21.24 20.95 21.21 9,738,976 +0.14(+0.68%)
Apr 25, 2012 20.96 21.08 20.88 21.07 2,544,884 +0.28(+1.34%)
Apr 24, 2012 20.91 21.00 20.74 20.79 3,458,060 -0.06(-0.29%)
Apr 23, 2012 20.91 20.91 20.66 20.85 2,975,115 -0.12(-0.59%)
Apr 20, 2012 21.01 21.17 20.95 20.98 3,813,497 -0.01(-0.03%)
Apr 19, 2012 21.08 21.13 20.87 20.98 3,262,504 -0.14(-0.65%)
Apr 18, 2012 21.21 21.25 21.02 21.12 2,461,055 -0.14(-0.67%)
Apr 17, 2012 21.21 21.34 21.19 21.26 3,755,423 +0.16(+0.78%)
Apr 16, 2012 21.06 21.18 20.96 21.10 6,235,785 +0.07(+0.36%)
Apr 13, 2012 21.26 21.26 21.02 21.02 2,240,053 -0.26(-1.22%)
Apr 12, 2012 21.18 21.30 21.04 21.28 2,181,280 +0.17(+0.81%)
Apr 11, 2012 21.11 21.13 20.98 21.11 2,596,345 +0.22(+1.08%)
Apr 10, 2012 21.15 21.21 20.81 20.89 4,141,772 -0.29(-1.35%)
Apr 09, 2012 21.31 21.31 21.13 21.17 2,372,291 -0.34(-1.58%)
Apr 05, 2012 21.41 21.53 21.37 21.51 3,742,322 +0.02(+0.10%)
Apr 04, 2012 21.61 21.64 21.35 21.49 4,017,133 -0.34(-1.56%)
Apr 03, 2012 21.75 21.88 21.59 21.83 6,676,995 +0.18(+0.82%)
Apr 02, 2012 21.05 21.71 20.99 21.66 6,638,121 +0.53(+2.48%)
Mar 30, 2012 21.49 21.49 21.13 21.13 5,729,615 -0.25(-1.15%)
Mar 29, 2012 21.59 21.76 21.32 21.38 5,493,830 -0.43(-1.97%)
Mar 28, 2012 21.89 21.92 21.72 21.81 3,013,217 -0.08(-0.37%)
Mar 27, 2012 21.97 21.98 21.83 21.89 1,985,504 -0.02(-0.09%)
Mar 26, 2012 21.82 21.98 21.77 21.91 3,081,456 +0.27(+1.23%)
Mar 23, 2012 21.77 21.81 21.59 21.64 1,921,721 -0.16(-0.75%)
Mar 22, 2012 21.60 21.83 21.58 21.81 3,271,135 +0.02(+0.09%)
Mar 21, 2012 21.72 21.90 21.66 21.79 5,474,450 +0.09(+0.41%)
Mar 20, 2012 21.68 21.72 21.61 21.70 2,611,253 -0.03(-0.16%)
Mar 19, 2012 21.64 21.80 21.53 21.73 2,421,507 +0.03(+0.13%)
Mar 16, 2012 21.62 21.82 21.60 21.71 4,381,863 +0.04(+0.19%)
Mar 15, 2012 21.64 21.71 21.49 21.66 3,209,158 +0.01(+0.06%)
Mar 14, 2012 21.68 21.75 21.58 21.65 2,454,174 -0.10(-0.44%)
Mar 13, 2012 21.66 21.75 21.51 21.75 2,989,360 +0.23(+1.08%)
Mar 12, 2012 21.46 21.55 21.39 21.51 2,096,696 +0.04(+0.19%)
Mar 09, 2012 21.40 21.51 21.28 21.47 3,725,619 +0.13(+0.61%)
Mar 08, 2012 21.30 21.38 21.23 21.34 4,763,152 +0.12(+0.58%)
Mar 07, 2012 21.20 21.28 21.06 21.22 3,127,770 +0.06(+0.29%)
Mar 06, 2012 21.31 21.47 21.14 21.16 3,057,962 -0.27(-1.27%)
Mar 05, 2012 21.33 21.50 21.32 21.43 2,885,658 +0.09(+0.42%)
Mar 02, 2012 21.49 21.64 21.26 21.34 4,761,294 -0.20(-0.92%)
Mar 01, 2012 21.53 21.85 21.46 21.54 5,128,787 +0.20(+0.93%)
Feb 29, 2012 21.40 21.49 21.28 21.34 3,419,834 -0.08(-0.38%)
Feb 28, 2012 21.30 21.45 21.24 21.43 2,955,816 +0.13(+0.61%)
Feb 27, 2012 21.28 21.45 21.23 21.30 2,446,412 -0.13(-0.60%)
Feb 24, 2012 21.43 21.47 21.32 21.43 6,639,213 +0.07(+0.32%)
Feb 23, 2012 21.31 21.41 21.26 21.36 2,438,210 +0.03(+0.16%)
Feb 22, 2012 21.37 21.46 21.29 21.32 2,729,326 -0.03(-0.13%)
Feb 21, 2012 21.47 21.48 21.26 21.35 2,810,432 -0.12(-0.54%)
Feb 17, 2012 21.59 21.67 21.44 21.47 3,004,184 -0.08(-0.38%)
Feb 16, 2012 21.38 21.70 21.34 21.55 3,291,490 +0.29(+1.35%)
Feb 15, 2012 21.42 21.45 21.17 21.26 2,510,742 -0.03(-0.13%)
Feb 14, 2012 21.26 21.34 21.05 21.29 4,009,646 -0.06(-0.29%)
Feb 13, 2012 21.53 21.62 21.29 21.35 2,434,837 +0.00(+0.00%)
Feb 10, 2012 21.49 21.55 21.25 21.35 3,332,136 -0.25(-1.17%)
Feb 09, 2012 21.62 21.65 21.46 21.60 2,230,920 +0.02(+0.09%)
Feb 08, 2012 21.66 21.71 21.48 21.58 2,963,134 -0.03(-0.16%)
Feb 07, 2012 21.59 21.68 21.48 21.62 2,367,500 -0.02(-0.08%)
Feb 06, 2012 21.69 21.75 21.57 21.63 3,045,132 -0.15(-0.70%)
Feb 03, 2012 21.87 22.01 21.77 21.79 4,012,432 +0.24(+1.11%)
Feb 02, 2012 21.71 21.71 21.54 21.55 3,786,101 -0.14(-0.66%)
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.