Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.50 17.52 17.34 17.40 340,333 -0.17(-0.95%)
Apr 27, 2012 17.60 17.70 17.33 17.56 322,146 +0.01(+0.06%)
Apr 26, 2012 17.41 17.65 17.41 17.55 341,234 +0.06(+0.32%)
Apr 25, 2012 17.49 17.70 17.36 17.50 335,793 +0.22(+1.29%)
Apr 24, 2012 17.00 17.43 16.92 17.27 258,961 +0.32(+1.90%)
Apr 23, 2012 17.10 17.10 16.68 16.95 366,475 -0.33(-1.90%)
Apr 20, 2012 17.34 17.48 17.12 17.28 377,637 +0.32(+1.87%)
Apr 19, 2012 17.09 17.22 16.87 16.96 250,954 -0.14(-0.84%)
Apr 18, 2012 16.99 17.22 16.85 17.11 292,395 +0.05(+0.29%)
Apr 17, 2012 17.01 17.26 16.92 17.06 237,694 +0.15(+0.89%)
Apr 16, 2012 16.70 17.07 16.63 16.91 254,729 +0.24(+1.43%)
Apr 13, 2012 16.77 16.90 16.65 16.67 328,174 -0.20(-1.19%)
Apr 12, 2012 16.64 16.89 16.63 16.87 244,047 +0.19(+1.17%)
Apr 11, 2012 16.66 16.80 16.50 16.67 334,872 +0.15(+0.91%)
Apr 10, 2012 16.71 16.87 16.50 16.52 531,031 -0.26(-1.52%)
Apr 09, 2012 16.68 16.89 16.68 16.78 247,316 -0.18(-1.05%)
Apr 05, 2012 16.97 17.14 16.92 16.96 280,294 -0.22(-1.26%)
Apr 04, 2012 17.20 17.24 17.03 17.17 190,437 -0.18(-1.06%)
Apr 03, 2012 17.39 17.55 17.26 17.36 255,708 -0.13(-0.73%)
Apr 02, 2012 17.35 17.56 17.25 17.49 237,396 +0.07(+0.38%)
Mar 30, 2012 17.52 17.61 17.39 17.42 332,787 -0.02(-0.10%)
Mar 29, 2012 17.44 17.49 17.29 17.44 193,726 -0.09(-0.54%)
Mar 28, 2012 17.50 17.54 17.34 17.53 135,257 -0.01(-0.06%)
Mar 27, 2012 17.59 17.67 17.46 17.54 217,486 -0.02(-0.10%)
Mar 26, 2012 17.55 17.70 17.40 17.56 294,273 +0.13(+0.77%)
Mar 23, 2012 17.39 17.47 17.24 17.42 194,497 +0.07(+0.42%)
Mar 22, 2012 17.18 17.39 17.14 17.35 407,013 -0.02(-0.10%)
Mar 21, 2012 17.34 17.42 17.16 17.37 399,636 +0.03(+0.19%)
Mar 20, 2012 17.41 17.46 17.25 17.34 228,310 -0.18(-1.02%)
Mar 19, 2012 17.39 17.62 17.24 17.51 259,993 +0.09(+0.51%)
Mar 16, 2012 17.34 17.45 17.29 17.42 534,201 +0.07(+0.42%)
Mar 15, 2012 17.41 17.54 17.14 17.35 393,126 -0.06(-0.32%)
Mar 14, 2012 17.67 17.69 17.31 17.41 409,686 -0.32(-1.79%)
Mar 13, 2012 17.31 17.76 17.19 17.72 563,476 +0.50(+2.90%)
Mar 12, 2012 17.19 17.30 17.12 17.22 340,903 -0.02(-0.10%)
Mar 09, 2012 16.92 17.26 16.82 17.24 411,169 +0.34(+2.04%)
Mar 08, 2012 16.79 16.98 16.64 16.90 472,661 +0.18(+1.10%)
Mar 07, 2012 16.70 16.90 16.56 16.71 463,129 -0.15(-0.89%)
Mar 06, 2012 17.04 17.25 16.82 16.86 414,569 -0.35(-2.03%)
Mar 05, 2012 17.07 17.25 17.07 17.21 277,742 +0.04(+0.23%)
Mar 02, 2012 17.11 17.39 17.09 17.17 476,332 -0.01(-0.06%)
Mar 01, 2012 17.16 17.32 17.07 17.19 387,545 +0.06(+0.32%)
Feb 29, 2012 17.06 17.29 16.90 17.13 578,224 +0.11(+0.62%)
Feb 28, 2012 17.26 17.35 16.96 17.02 313,145 -0.28(-1.64%)
Feb 27, 2012 16.97 17.34 16.85 17.31 821,451 +0.18(+1.04%)
Feb 24, 2012 17.20 17.27 17.05 17.13 433,180 -0.11(-0.61%)
Feb 23, 2012 16.86 17.24 16.84 17.24 316,256 +0.36(+2.11%)
Feb 22, 2012 17.14 17.20 16.85 16.88 523,213 -0.37(-2.16%)
Feb 21, 2012 17.29 17.29 17.05 17.25 370,160 -0.04(-0.22%)
Feb 17, 2012 17.41 17.46 17.13 17.29 260,418 -0.05(-0.29%)
Feb 16, 2012 17.06 17.41 17.06 17.34 351,995 +0.33(+1.93%)
Feb 15, 2012 17.30 17.30 16.96 17.01 494,779 -0.27(-1.58%)
Feb 14, 2012 17.32 17.40 17.15 17.29 258,550 -0.15(-0.86%)
Feb 13, 2012 17.47 17.52 17.34 17.44 294,531 +0.18(+1.05%)
Feb 10, 2012 17.30 17.39 17.20 17.25 663,196 -0.15(-0.85%)
Feb 09, 2012 17.43 17.50 17.24 17.40 424,393 -0.02(-0.13%)
Feb 08, 2012 17.45 17.46 17.23 17.42 294,272 +0.11(+0.61%)
Feb 07, 2012 17.22 17.43 17.12 17.32 460,592 +0.01(+0.05%)
Feb 06, 2012 17.15 17.36 17.12 17.31 497,316 +0.04(+0.24%)
Feb 03, 2012 17.19 17.35 17.05 17.27 562,367 +0.32(+1.90%)
Feb 02, 2012 16.91 17.14 16.86 16.95 617,685 +0.04(+0.23%)
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.