Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.74 32.74 31.92 31.96 255,180 -0.86(-2.61%)
Apr 27, 2012 32.65 33.10 32.35 32.81 250,341 +0.38(+1.17%)
Apr 26, 2012 32.13 32.74 32.10 32.43 308,158 +0.22(+0.67%)
Apr 25, 2012 32.41 32.72 31.98 32.22 410,391 +0.26(+0.81%)
Apr 24, 2012 31.70 32.22 31.49 31.96 382,304 +0.33(+1.04%)
Apr 23, 2012 31.67 31.99 31.43 31.63 491,169 -0.61(-1.88%)
Apr 20, 2012 34.12 34.12 31.84 32.23 779,825 -0.52(-1.59%)
Apr 19, 2012 34.19 35.03 32.45 32.75 774,238 -0.86(-2.55%)
Apr 18, 2012 33.06 33.69 32.87 33.61 432,490 +0.28(+0.83%)
Apr 17, 2012 33.48 33.54 32.82 33.33 699,471 -0.13(-0.39%)
Apr 16, 2012 33.19 33.49 32.68 33.46 394,185 +0.41(+1.23%)
Apr 13, 2012 32.39 33.27 32.33 33.06 357,961 +0.65(+2.00%)
Apr 12, 2012 31.59 32.53 31.59 32.41 201,882 +0.77(+2.44%)
Apr 11, 2012 31.28 31.64 31.28 31.64 197,543 +0.55(+1.75%)
Apr 10, 2012 31.21 31.39 30.95 31.09 329,038 -0.15(-0.47%)
Apr 09, 2012 31.31 31.47 31.17 31.24 125,075 -0.75(-2.35%)
Apr 05, 2012 31.71 32.04 31.68 31.99 201,597 +0.00(+0.00%)
Apr 04, 2012 32.09 32.10 31.58 31.99 251,492 -0.48(-1.49%)
Apr 03, 2012 32.49 32.90 32.35 32.48 162,095 -0.18(-0.56%)
Apr 02, 2012 31.95 32.68 31.94 32.66 237,460 +0.26(+0.80%)
Mar 30, 2012 33.01 33.01 32.39 32.40 177,199 -0.29(-0.87%)
Mar 29, 2012 32.74 32.78 32.05 32.68 168,415 -0.36(-1.10%)
Mar 28, 2012 32.82 33.06 32.42 33.05 246,430 +0.17(+0.53%)
Mar 27, 2012 32.84 33.06 32.64 32.87 236,675 +0.10(+0.29%)
Mar 26, 2012 31.86 32.87 31.86 32.78 254,295 +1.17(+3.70%)
Mar 23, 2012 31.50 31.68 31.01 31.61 128,834 +0.14(+0.44%)
Mar 22, 2012 31.31 31.58 31.03 31.47 169,639 -0.23(-0.74%)
Mar 21, 2012 31.63 31.81 31.39 31.71 187,105 +0.10(+0.33%)
Mar 20, 2012 31.45 31.84 31.37 31.60 136,494 -0.17(-0.55%)
Mar 19, 2012 31.45 32.08 31.19 31.77 148,307 +0.19(+0.60%)
Mar 16, 2012 31.83 31.83 31.14 31.58 389,144 -0.14(-0.44%)
Mar 15, 2012 31.44 31.74 30.99 31.72 177,855 +0.35(+1.10%)
Mar 14, 2012 31.50 31.52 31.10 31.38 207,351 -0.10(-0.30%)
Mar 13, 2012 31.53 31.53 30.97 31.47 405,439 +0.29(+0.92%)
Mar 12, 2012 31.11 31.28 30.93 31.19 539,140 +0.16(+0.50%)
Mar 09, 2012 30.92 31.42 30.87 31.03 231,150 +0.03(+0.11%)
Mar 08, 2012 30.50 31.06 30.09 31.00 329,402 +0.71(+2.34%)
Mar 07, 2012 30.31 30.38 30.10 30.29 246,954 +0.13(+0.43%)
Mar 06, 2012 30.56 30.78 29.99 30.16 172,310 -0.71(-2.29%)
Mar 05, 2012 30.81 31.08 30.48 30.86 171,951 -0.04(-0.14%)
Mar 02, 2012 31.68 31.72 30.61 30.91 292,261 -0.82(-2.58%)
Mar 01, 2012 31.63 32.11 31.55 31.73 221,041 +0.34(+1.07%)
Feb 29, 2012 32.12 32.14 31.37 31.39 194,341 -0.63(-1.97%)
Feb 28, 2012 32.29 33.13 31.67 32.02 213,718 -0.32(-0.99%)
Feb 27, 2012 32.40 32.50 31.91 32.34 136,380 -0.39(-1.19%)
Feb 24, 2012 33.08 33.08 32.46 32.73 244,343 -0.31(-0.94%)
Feb 23, 2012 32.55 33.20 32.35 33.04 313,015 +0.62(+1.92%)
Feb 22, 2012 32.20 32.67 31.95 32.42 349,778 +0.09(+0.27%)
Feb 21, 2012 32.51 32.62 31.98 32.33 371,240 -0.18(-0.56%)
Feb 17, 2012 31.81 32.86 31.73 32.51 611,269 +0.70(+2.20%)
Feb 16, 2012 29.72 32.03 29.71 31.81 730,998 +2.23(+7.55%)
Feb 15, 2012 29.90 30.10 29.47 29.58 180,643 -0.14(-0.46%)
Feb 14, 2012 29.75 29.92 29.54 29.72 161,785 -0.27(-0.89%)
Feb 13, 2012 30.05 30.47 29.88 29.98 155,636 +0.37(+1.25%)
Feb 10, 2012 29.67 29.79 29.58 29.61 194,003 -0.37(-1.24%)
Feb 09, 2012 30.02 30.15 29.84 29.98 142,907 -0.03(-0.09%)
Feb 08, 2012 30.19 30.45 29.86 30.01 131,897 -0.04(-0.14%)
Feb 07, 2012 30.11 30.23 30.00 30.05 232,842 -0.17(-0.57%)
Feb 06, 2012 30.18 30.27 29.78 30.23 200,340 -0.09(-0.28%)
Feb 03, 2012 30.68 31.06 30.29 30.31 275,038 +0.20(+0.66%)
Feb 02, 2012 30.01 30.23 29.90 30.11 298,575 +0.02(+0.06%)
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.