Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.30 14.52 14.04 14.12 960,297 -0.28(-1.94%)
Apr 27, 2012 14.50 14.55 14.05 14.40 2,813,334 +0.35(+2.49%)
Apr 26, 2012 13.90 14.11 13.66 14.05 1,359,432 +0.20(+1.44%)
Apr 25, 2012 13.79 14.00 13.69 13.85 1,827,381 +0.20(+1.47%)
Apr 24, 2012 13.57 13.87 13.41 13.65 858,739 +0.02(+0.15%)
Apr 23, 2012 14.00 14.00 13.31 13.63 1,757,308 -0.46(-3.26%)
Apr 20, 2012 14.31 14.39 14.02 14.09 1,186,520 -0.20(-1.40%)
Apr 19, 2012 14.21 14.45 14.15 14.29 1,606,499 +0.00(+0.00%)
Apr 18, 2012 14.28 14.34 13.92 14.29 714,892 -0.03(-0.21%)
Apr 17, 2012 14.07 14.47 14.07 14.32 724,183 +0.25(+1.78%)
Apr 16, 2012 14.32 14.45 14.05 14.07 534,696 -0.12(-0.85%)
Apr 13, 2012 14.33 14.35 14.10 14.19 735,103 -0.23(-1.60%)
Apr 12, 2012 13.87 14.52 13.82 14.42 1,342,723 +0.52(+3.74%)
Apr 11, 2012 13.84 14.11 13.77 13.90 1,142,793 +0.24(+1.76%)
Apr 10, 2012 14.12 14.23 13.55 13.66 845,634 -0.49(-3.46%)
Apr 09, 2012 14.50 14.51 14.06 14.15 679,278 -0.54(-3.68%)
Apr 05, 2012 14.75 14.87 14.58 14.69 440,832 -0.04(-0.27%)
Apr 04, 2012 14.89 14.95 14.50 14.73 2,682,198 -0.30(-2.00%)
Apr 03, 2012 15.06 15.23 14.91 15.03 697,941 +0.02(+0.13%)
Apr 02, 2012 14.87 15.50 14.75 15.01 2,239,104 +0.18(+1.21%)
Mar 30, 2012 14.81 14.92 14.63 14.83 1,008,521 +0.07(+0.47%)
Mar 29, 2012 14.70 14.81 14.58 14.76 935,550 -0.07(-0.47%)
Mar 28, 2012 14.80 14.84 14.62 14.83 1,172,057 +0.10(+0.68%)
Mar 27, 2012 14.70 14.88 14.56 14.73 5,378,897 +0.16(+1.10%)
Mar 26, 2012 14.69 14.75 14.38 14.57 1,152,182 +0.06(+0.41%)
Mar 23, 2012 14.23 14.67 14.14 14.51 1,604,525 +0.33(+2.33%)
Mar 22, 2012 14.28 14.28 14.01 14.18 689,433 -0.16(-1.12%)
Mar 21, 2012 14.17 14.39 14.15 14.34 1,289,862 +0.15(+1.06%)
Mar 20, 2012 14.33 14.33 14.02 14.19 546,022 -0.21(-1.46%)
Mar 19, 2012 14.32 14.50 14.25 14.40 1,174,369 +0.07(+0.49%)
Mar 16, 2012 14.33 14.46 14.25 14.33 580,591 +0.02(+0.14%)
Mar 15, 2012 14.38 14.45 14.18 14.31 1,280,680 -0.03(-0.21%)
Mar 14, 2012 14.49 14.53 14.20 14.34 542,978 -0.15(-1.04%)
Mar 13, 2012 14.25 14.53 14.03 14.49 1,016,261 +0.23(+1.61%)
Mar 12, 2012 14.25 14.30 14.13 14.26 591,886 +0.00(+0.00%)
Mar 09, 2012 14.19 14.32 13.91 14.26 635,213 +0.08(+0.56%)
Mar 08, 2012 14.09 14.22 14.02 14.18 739,706 +0.20(+1.43%)
Mar 07, 2012 13.63 14.07 13.61 13.98 4,929,539 +0.37(+2.72%)
Mar 06, 2012 13.96 13.96 13.28 13.61 839,772 -0.25(-1.80%)
Mar 05, 2012 13.87 13.91 13.68 13.86 598,871 -0.06(-0.43%)
Mar 02, 2012 14.17 14.20 13.65 13.92 2,116,249 -0.32(-2.25%)
Mar 01, 2012 14.38 14.55 14.18 14.24 1,100,218 -0.08(-0.56%)
Feb 29, 2012 14.30 14.46 14.11 14.32 1,308,920 +0.00(+0.00%)
Feb 28, 2012 14.51 14.64 14.28 14.32 912,303 -0.26(-1.78%)
Feb 27, 2012 14.56 14.73 14.29 14.58 1,014,233 -0.17(-1.15%)
Feb 24, 2012 14.89 14.99 14.69 14.75 471,335 -0.14(-0.94%)
Feb 23, 2012 14.92 15.00 14.86 14.89 992,597 -0.08(-0.53%)
Feb 22, 2012 15.01 15.10 14.77 14.97 1,348,554 -0.11(-0.73%)
Feb 21, 2012 15.06 15.20 14.96 15.08 2,402,315 -0.02(-0.13%)
Feb 17, 2012 14.96 15.15 14.91 15.10 1,463,052 +0.21(+1.41%)
Feb 16, 2012 14.29 14.96 14.23 14.89 1,853,235 +0.35(+2.41%)
Feb 15, 2012 14.80 14.94 14.50 14.54 1,120,059 -0.07(-0.48%)
Feb 14, 2012 14.99 15.00 14.55 14.61 993,775 -0.40(-2.66%)
Feb 13, 2012 15.15 15.15 14.93 15.01 1,539,277 -0.06(-0.40%)
Feb 10, 2012 14.99 15.15 14.84 15.07 1,266,626 +0.01(+0.07%)
Feb 09, 2012 14.79 15.17 14.31 15.06 2,600,932 +0.19(+1.28%)
Feb 08, 2012 15.09 15.20 14.61 14.87 1,390,828 -0.09(-0.60%)
Feb 07, 2012 14.78 15.11 14.63 14.96 1,256,574 +0.14(+0.94%)
Feb 06, 2012 14.47 14.85 14.38 14.82 501,307 +0.28(+1.93%)
Feb 03, 2012 14.81 15.00 14.45 14.54 2,120,234 +0.08(+0.55%)
Feb 02, 2012 14.59 14.84 14.37 14.46 1,262,661 -0.10(-0.69%)
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.