Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.94 33.41 32.83 33.22 1,952,323 +0.43(+1.32%)
Mar 29, 2012 32.57 32.88 32.30 32.79 1,431,579 +0.01(+0.04%)
Mar 28, 2012 32.76 32.80 32.42 32.78 1,799,403 -0.10(-0.30%)
Mar 27, 2012 32.52 32.95 32.42 32.87 1,502,182 +0.43(+1.31%)
Mar 26, 2012 32.38 32.49 32.13 32.45 1,080,684 +0.45(+1.40%)
Mar 23, 2012 31.88 32.21 31.67 32.00 807,024 +0.11(+0.36%)
Mar 22, 2012 32.28 32.31 31.60 31.88 1,199,971 -0.66(-2.02%)
Mar 21, 2012 32.40 32.78 32.31 32.54 1,390,580 +0.15(+0.46%)
Mar 20, 2012 32.23 32.53 32.06 32.39 1,319,229 +0.00(+0.00%)
Mar 19, 2012 32.21 32.63 32.04 32.39 1,303,996 +0.17(+0.54%)
Mar 16, 2012 31.94 32.40 31.94 32.22 1,947,934 +0.01(+0.02%)
Mar 15, 2012 31.98 32.33 31.79 32.21 1,467,578 +0.26(+0.83%)
Mar 14, 2012 31.88 32.11 31.68 31.95 1,278,700 +0.05(+0.14%)
Mar 13, 2012 31.46 31.95 31.46 31.90 1,612,178 +0.68(+2.19%)
Mar 12, 2012 31.31 31.50 31.13 31.22 1,319,349 -0.09(-0.29%)
Mar 09, 2012 31.65 31.69 31.22 31.31 1,941,745 -0.29(-0.93%)
Mar 08, 2012 32.14 32.14 31.34 31.60 2,407,654 -0.24(-0.76%)
Mar 07, 2012 31.27 31.88 31.06 31.84 1,591,982 +0.71(+2.29%)
Mar 06, 2012 31.38 31.53 31.03 31.13 1,411,713 -0.59(-1.85%)
Mar 05, 2012 31.52 31.76 31.27 31.72 853,935 +0.14(+0.44%)
Mar 02, 2012 31.54 31.74 31.37 31.58 998,098 +0.06(+0.20%)
Mar 01, 2012 31.09 31.52 30.93 31.52 1,395,905 +0.46(+1.48%)
Feb 29, 2012 30.89 31.28 30.85 31.06 1,531,081 +0.26(+0.86%)
Feb 28, 2012 31.34 31.34 30.64 30.79 1,271,405 -0.48(-1.53%)
Feb 27, 2012 30.96 31.33 30.65 31.27 993,631 +0.01(+0.04%)
Feb 24, 2012 31.15 31.34 30.78 31.26 1,558,525 +0.20(+0.63%)
Feb 23, 2012 30.75 31.11 30.59 31.06 1,241,065 +0.35(+1.12%)
Feb 22, 2012 31.11 31.46 30.64 30.72 1,498,413 -0.59(-1.87%)
Feb 21, 2012 32.03 32.03 31.14 31.30 1,329,349 -0.60(-1.89%)
Feb 17, 2012 32.32 32.32 31.69 31.91 1,526,756 -0.24(-0.75%)
Feb 16, 2012 31.60 32.19 31.55 32.15 1,959,262 +0.50(+1.57%)
Feb 15, 2012 31.33 31.81 31.20 31.65 1,590,569 +0.40(+1.29%)
Feb 14, 2012 31.69 31.71 31.02 31.25 918,538 -0.54(-1.70%)
Feb 13, 2012 31.72 31.93 31.59 31.79 1,053,160 +0.45(+1.44%)
Feb 10, 2012 31.07 31.57 31.04 31.34 982,083 -0.07(-0.24%)
Feb 09, 2012 31.64 31.75 31.10 31.41 1,728,847 -0.24(-0.76%)
Feb 08, 2012 31.64 31.89 31.47 31.65 1,309,883 +0.04(+0.13%)
Feb 07, 2012 31.48 31.69 31.34 31.61 2,214,557 +0.17(+0.54%)
Feb 06, 2012 31.38 31.45 31.04 31.44 1,251,351 +0.05(+0.14%)
Feb 03, 2012 31.62 31.88 31.10 31.40 2,928,642 +0.03(+0.11%)
Feb 02, 2012 31.21 31.45 31.02 31.36 1,613,924 +0.24(+0.77%)
Feb 01, 2012 31.16 31.38 31.07 31.12 1,970,836 +0.19(+0.63%)
Jan 31, 2012 31.21 31.21 30.64 30.93 2,872,552 -0.07(-0.24%)
Jan 30, 2012 31.11 31.15 30.77 31.00 1,460,102 -0.33(-1.05%)
Jan 27, 2012 31.55 31.61 31.08 31.33 1,411,463 -0.16(-0.51%)
Jan 26, 2012 31.23 31.58 31.16 31.49 1,312,251 +0.25(+0.80%)
Jan 25, 2012 30.79 31.30 30.73 31.24 1,542,682 +0.41(+1.33%)
Jan 24, 2012 30.62 30.96 30.59 30.83 1,072,351 +0.07(+0.22%)
Jan 23, 2012 31.03 31.17 30.58 30.76 2,109,639 -0.28(-0.90%)
Jan 20, 2012 30.27 31.05 30.05 31.04 2,261,803 +0.72(+2.39%)
Jan 19, 2012 30.08 30.58 30.02 30.32 1,544,081 +0.33(+1.10%)
Jan 18, 2012 29.93 30.29 29.80 29.99 1,087,422 +0.20(+0.67%)
Jan 17, 2012 29.94 30.07 29.65 29.79 1,126,109 +0.17(+0.58%)
Jan 13, 2012 29.55 29.78 29.38 29.62 919,521 -0.09(-0.31%)
Jan 12, 2012 29.86 30.28 29.29 29.71 1,366,908 -0.45(-1.49%)
Jan 11, 2012 29.65 30.27 29.48 30.16 1,508,541 +0.46(+1.55%)
Jan 10, 2012 29.61 29.87 29.57 29.70 1,303,924 +0.47(+1.60%)
Jan 09, 2012 29.77 29.86 29.16 29.23 1,134,211 -0.21(-0.70%)
Jan 06, 2012 29.50 29.72 29.07 29.44 1,493,506 +0.18(+0.60%)
Jan 05, 2012 28.58 29.33 28.39 29.26 995,573 +0.61(+2.13%)
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.