Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.94 21.94 21.58 21.62 2,826 -0.18(-0.83%)
Feb 28, 2012 21.43 21.80 21.31 21.80 6,430 +0.75(+3.57%)
Feb 27, 2012 20.81 21.05 20.59 21.05 5,850 +0.29(+1.39%)
Feb 24, 2012 20.71 21.29 20.71 20.76 5,370 -0.06(-0.29%)
Feb 23, 2012 20.84 20.84 20.81 20.82 2,200 -0.04(-0.19%)
Feb 22, 2012 20.81 20.88 20.81 20.86 625 +0.23(+1.11%)
Feb 21, 2012 20.95 20.95 20.56 20.63 2,024 -0.25(-1.20%)
Feb 17, 2012 20.89 21.10 20.88 20.88 700 +0.24(+1.16%)
Feb 16, 2012 20.64 20.64 20.64 20.64 334 +0.02(+0.12%)
Feb 15, 2012 20.80 20.80 20.62 20.62 580 -0.26(-1.26%)
Feb 14, 2012 21.11 21.11 20.88 20.88 3,361 -0.30(-1.42%)
Feb 13, 2012 21.09 21.18 20.81 21.18 1,060 +0.01(+0.04%)
Feb 10, 2012 21.19 21.22 21.17 21.17 550 -0.15(-0.70%)
Feb 09, 2012 21.58 21.80 21.26 21.32 3,860 -0.44(-2.00%)
Feb 08, 2012 21.79 21.79 21.76 21.76 600 -0.19(-0.89%)
Feb 07, 2012 21.84 22.10 21.84 21.95 600 -0.24(-1.08%)
Feb 06, 2012 22.24 22.25 21.84 22.19 2,699 -0.05(-0.21%)
Feb 03, 2012 22.50 22.50 22.07 22.24 1,500 -0.06(-0.29%)
Feb 01, 2012 22.46 22.30 22.30 22.30 4,500 -0.14(-0.62%)
Jan 31, 2012 22.06 22.44 21.75 22.44 6,960 +0.69(+3.17%)
Jan 30, 2012 21.51 21.75 21.30 21.75 10,984 -0.03(-0.14%)
Jan 27, 2012 21.77 21.78 21.75 21.78 1,700 -0.03(-0.14%)
Jan 26, 2012 22.00 22.20 21.75 21.81 3,410 +0.11(+0.51%)
Jan 25, 2012 21.60 21.92 21.32 21.70 9,103 +0.63(+2.99%)
Jan 23, 2012 21.07 21.07 21.07 21.07 100 +0.56(+2.74%)
Jan 20, 2012 20.45 20.53 20.45 20.51 800 +0.01(+0.04%)
Jan 19, 2012 20.49 20.50 20.49 20.50 300 +0.00(+0.00%)
Jan 18, 2012 20.77 20.77 20.50 20.50 1,200 -0.46(-2.19%)
Jan 17, 2012 21.27 21.27 20.94 20.96 1,800 +0.03(+0.14%)
Jan 13, 2012 21.09 21.09 20.82 20.93 3,375 -0.23(-1.07%)
Jan 12, 2012 21.22 21.35 20.73 21.16 4,300 -1.09(-4.92%)
Jan 11, 2012 22.08 22.25 21.75 22.25 900 +0.49(+2.25%)
Jan 10, 2012 21.86 21.86 21.76 21.76 200 -0.11(-0.50%)
Jan 09, 2012 21.82 21.87 21.82 21.87 400 +0.29(+1.34%)
Jan 06, 2012 21.67 21.67 21.44 21.58 1,000 -0.15(-0.69%)
Jan 05, 2012 21.80 21.80 21.63 21.73 1,400 -0.47(-2.12%)
Jan 04, 2012 22.64 22.64 22.20 22.20 917 -0.20(-0.89%)
Dec 30, 2011 22.29 22.41 22.29 22.40 3,700 +0.07(+0.30%)
Dec 29, 2011 22.30 22.36 22.17 22.33 2,632 +0.13(+0.60%)
Dec 28, 2011 22.10 22.20 22.10 22.20 852 -0.02(-0.09%)
Dec 27, 2011 21.53 22.22 21.48 22.22 1,200 +0.74(+3.45%)
Dec 23, 2011 21.44 21.49 21.43 21.48 650 +0.11(+0.51%)
Dec 21, 2011 21.12 21.37 20.84 21.37 400 +0.16(+0.76%)
Dec 20, 2011 20.92 21.21 20.80 21.21 1,400 +0.42(+2.01%)
Dec 19, 2011 20.79 20.79 20.79 20.79 200 +0.43(+2.11%)
Dec 16, 2011 20.36 20.57 20.29 20.36 900 +0.14(+0.69%)
Dec 15, 2011 20.15 20.23 20.15 20.22 2,600 -0.17(-0.83%)
Dec 14, 2011 20.39 20.46 20.20 20.39 1,276 -0.35(-1.69%)
Dec 13, 2011 20.90 20.90 20.74 20.74 463 +0.39(+1.92%)
Dec 12, 2011 20.51 20.65 20.35 20.35 2,253 -0.32(-1.55%)
Dec 09, 2011 20.51 20.67 20.45 20.67 2,670 -0.21(-1.01%)
Dec 08, 2011 20.95 20.95 20.58 20.88 913 +0.13(+0.62%)
Dec 07, 2011 21.02 21.02 20.75 20.75 3,192 -0.31(-1.47%)
Dec 06, 2011 20.68 21.16 20.68 21.06 3,447 -0.31(-1.45%)
Dec 05, 2011 21.50 21.50 21.05 21.37 870 +0.02(+0.09%)
Dec 02, 2011 21.57 21.70 21.30 21.35 800 -0.14(-0.65%)
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.