Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.57 23.57 23.49 23.49 2,301 -0.08(-0.32%)
Mar 29, 2012 23.57 23.57 23.57 23.57 150 +0.02(+0.08%)
Mar 28, 2012 23.45 23.57 23.39 23.55 2,902 +0.10(+0.43%)
Mar 27, 2012 23.33 23.45 23.33 23.45 648 -0.05(-0.21%)
Mar 26, 2012 23.48 23.50 23.37 23.50 2,643 +0.15(+0.64%)
Mar 23, 2012 23.35 23.35 23.35 23.35 1,500 +0.00(+0.00%)
Mar 22, 2012 23.41 23.41 23.35 23.35 468 +0.09(+0.38%)
Mar 20, 2012 23.35 23.26 23.26 23.26 1,600 -0.13(-0.55%)
Mar 19, 2012 23.40 23.42 23.37 23.39 2,659 +0.10(+0.43%)
Mar 16, 2012 23.27 23.41 23.27 23.29 9,034 -0.17(-0.73%)
Mar 15, 2012 23.30 23.57 23.30 23.46 3,214 +0.00(+0.01%)
Mar 14, 2012 25.48 25.48 23.41 23.46 7,727 -0.18(-0.76%)
Mar 13, 2012 23.68 23.68 23.59 23.64 2,181 -0.04(-0.17%)
Mar 12, 2012 23.68 23.68 23.51 23.68 3,258 +0.02(+0.08%)
Mar 09, 2012 23.65 23.66 23.57 23.66 4,466 +0.03(+0.12%)
Mar 08, 2012 23.67 23.67 23.63 23.63 698 -0.04(-0.16%)
Mar 07, 2012 23.77 23.77 23.67 23.67 1,389 -0.05(-0.21%)
Mar 06, 2012 23.57 23.79 23.57 23.72 11,883 -0.04(-0.17%)
Mar 05, 2012 23.78 23.78 23.75 23.76 2,100 -0.01(-0.04%)
Mar 02, 2012 23.85 23.85 23.77 23.77 4,396 -0.07(-0.29%)
Mar 01, 2012 23.87 23.87 23.70 23.84 7,241 -0.06(-0.25%)
Feb 29, 2012 23.90 24.04 23.90 23.90 9,365 -0.01(-0.04%)
Feb 28, 2012 23.84 23.91 23.83 23.91 2,310 +0.02(+0.08%)
Feb 27, 2012 23.90 23.90 23.85 23.89 765 +0.09(+0.38%)
Feb 24, 2012 23.86 23.86 23.80 23.80 2,383 -0.06(-0.24%)
Feb 23, 2012 23.89 23.93 23.83 23.86 9,791 -0.00(-0.00%)
Feb 22, 2012 23.74 23.89 23.74 23.86 15,076 -0.00(-0.00%)
Feb 21, 2012 23.71 23.91 23.71 23.86 4,629 +0.02(+0.08%)
Feb 17, 2012 23.91 23.91 23.84 23.84 1,174 -0.09(-0.40%)
Feb 16, 2012 23.90 23.96 23.88 23.93 8,923 +0.02(+0.08%)
Feb 15, 2012 23.86 25.40 23.85 23.92 5,490 -0.00(-0.02%)
Feb 14, 2012 23.84 23.95 23.81 23.92 7,860 +0.08(+0.35%)
Feb 13, 2012 23.82 23.84 23.82 23.84 1,605 -0.02(-0.10%)
Feb 10, 2012 23.79 23.90 23.77 23.86 19,158 +0.07(+0.29%)
Feb 09, 2012 23.86 23.86 23.79 23.79 2,755 -0.02(-0.09%)
Feb 08, 2012 23.79 23.83 23.79 23.81 884 -0.07(-0.29%)
Feb 07, 2012 23.94 23.94 23.85 23.88 4,392 +0.04(+0.15%)
Feb 06, 2012 23.88 23.88 23.84 23.84 1,061 -0.08(-0.35%)
Feb 03, 2012 23.88 23.93 23.79 23.93 4,048 +0.01(+0.04%)
Feb 02, 2012 24.00 24.00 23.92 23.92 4,209 -0.05(-0.20%)
Feb 01, 2012 24.45 24.45 23.97 23.97 3,251 -0.11(-0.46%)
Jan 31, 2012 24.02 24.08 24.01 24.08 660 +0.14(+0.57%)
Jan 30, 2012 24.12 24.12 23.93 23.94 3,082 -0.16(-0.65%)
Jan 27, 2012 23.89 24.10 23.87 24.10 6,909 +0.25(+1.05%)
Jan 26, 2012 23.85 23.85 23.80 23.85 2,629 +0.05(+0.21%)
Jan 25, 2012 23.76 23.80 23.76 23.80 1,857 +0.07(+0.29%)
Jan 24, 2012 23.73 23.73 23.66 23.73 2,337 +0.05(+0.21%)
Jan 23, 2012 23.83 23.83 23.66 23.68 3,676 -0.05(-0.21%)
Jan 20, 2012 23.83 23.83 23.73 23.73 7,988 +0.04(+0.15%)
Jan 19, 2012 23.95 23.95 23.69 23.69 5,478 -0.22(-0.90%)
Jan 18, 2012 23.75 23.91 23.65 23.91 6,617 +0.16(+0.67%)
Jan 17, 2012 23.88 23.88 23.58 23.75 2,099 +0.11(+0.47%)
Jan 13, 2012 23.82 23.82 23.63 23.64 5,443 -0.02(-0.10%)
Jan 12, 2012 23.72 23.72 23.55 23.66 3,409 -0.01(-0.03%)
Jan 11, 2012 23.68 23.68 23.57 23.67 2,896 +0.19(+0.80%)
Jan 10, 2012 23.63 23.63 23.48 23.48 346 +0.01(+0.03%)
Jan 09, 2012 23.54 23.54 23.43 23.47 2,938 +0.05(+0.23%)
Jan 06, 2012 23.41 23.44 23.32 23.42 6,232 +0.02(+0.09%)
Jan 05, 2012 23.40 23.40 23.40 23.40 319 +0.05(+0.21%)
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.