Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 34.33 34.35 34.20 34.35 1,190,550 -0.09(-0.26%)
Apr 27, 2012 34.61 34.62 34.38 34.44 1,953,165 -0.56(-1.60%)
Apr 26, 2012 34.95 35.03 34.75 35.00 3,665,115 +1.13(+3.34%)
Apr 25, 2012 33.87 33.98 33.71 33.87 1,173,170 +0.19(+0.56%)
Apr 24, 2012 33.52 33.78 33.50 33.68 1,196,233 +0.11(+0.33%)
Apr 23, 2012 33.65 33.70 33.29 33.57 2,549,530 -0.37(-1.09%)
Apr 20, 2012 33.72 34.05 33.68 33.94 1,833,352 +0.35(+1.04%)
Apr 19, 2012 33.50 33.63 33.39 33.59 1,682,614 +0.26(+0.78%)
Apr 18, 2012 33.15 33.44 33.15 33.33 1,449,534 +0.07(+0.21%)
Apr 17, 2012 33.17 33.37 33.01 33.26 2,573,227 +0.42(+1.28%)
Apr 16, 2012 32.83 32.94 32.61 32.84 1,810,891 +0.55(+1.70%)
Apr 13, 2012 32.42 32.49 32.20 32.29 22,606,556 -0.22(-0.68%)
Apr 12, 2012 32.32 32.68 32.31 32.51 7,957,244 -0.08(-0.25%)
Apr 11, 2012 32.73 32.81 32.56 32.59 6,243,128 +0.02(+0.06%)
Apr 10, 2012 33.03 33.06 32.53 32.57 5,221,028 -0.71(-2.13%)
Apr 09, 2012 33.04 33.42 33.00 33.28 1,286,290 +0.04(+0.12%)
Apr 05, 2012 33.21 33.34 33.13 33.24 2,052,524 -0.57(-1.69%)
Apr 04, 2012 33.93 34.03 33.68 33.81 1,482,358 -0.44(-1.28%)
Apr 03, 2012 34.48 34.62 34.11 34.25 1,867,905 -0.27(-0.78%)
Apr 02, 2012 34.08 34.60 34.07 34.52 1,793,032 +0.49(+1.44%)
Mar 30, 2012 34.34 34.36 33.99 34.03 1,112,195 +0.33(+0.98%)
Mar 29, 2012 33.58 33.70 33.42 33.70 1,204,662 +0.00(+0.00%)
Mar 28, 2012 34.04 34.05 33.58 33.70 1,090,262 -0.33(-0.97%)
Mar 27, 2012 34.10 34.16 34.00 34.03 832,505 -0.08(-0.23%)
Mar 26, 2012 34.05 34.13 33.95 34.11 1,278,906 +0.41(+1.22%)
Mar 23, 2012 33.56 33.70 33.46 33.70 1,400,201 +0.16(+0.48%)
Mar 22, 2012 33.33 33.65 33.33 33.54 1,692,263 -0.10(-0.30%)
Mar 21, 2012 33.89 33.95 33.59 33.64 1,896,664 -0.20(-0.59%)
Mar 20, 2012 33.79 33.98 33.76 33.84 1,481,866 -0.54(-1.57%)
Mar 19, 2012 34.12 34.46 34.11 34.38 2,018,024 +0.18(+0.53%)
Mar 16, 2012 34.22 34.29 34.08 34.20 1,632,478 +0.17(+0.50%)
Mar 15, 2012 33.84 34.08 33.72 34.03 1,177,569 +0.20(+0.59%)
Mar 14, 2012 33.89 33.96 33.71 33.83 1,228,202 -0.30(-0.88%)
Mar 13, 2012 34.00 34.21 33.97 34.13 1,005,128 +0.26(+0.77%)
Mar 12, 2012 33.65 34.00 33.65 33.87 2,093,988 +0.43(+1.29%)
Mar 09, 2012 33.43 33.51 33.30 33.44 1,102,904 -0.09(-0.27%)
Mar 08, 2012 33.28 33.65 33.27 33.53 1,192,088 +0.51(+1.54%)
Mar 07, 2012 32.74 33.05 32.70 33.02 1,483,291 +0.38(+1.16%)
Mar 06, 2012 32.80 32.91 32.61 32.64 2,222,576 -0.85(-2.54%)
Mar 05, 2012 33.46 33.55 33.31 33.49 1,722,997 +0.36(+1.09%)
Mar 02, 2012 33.26 33.32 32.99 33.13 3,110,095 -0.65(-1.92%)
Mar 01, 2012 33.56 33.82 33.53 33.78 1,892,048 +0.47(+1.41%)
Feb 29, 2012 33.63 33.74 33.24 33.31 1,982,042 -0.21(-0.63%)
Feb 28, 2012 33.39 33.59 33.22 33.52 1,379,069 +0.14(+0.42%)
Feb 27, 2012 33.19 33.59 33.16 33.38 1,688,906 -0.21(-0.63%)
Feb 24, 2012 33.35 33.72 33.35 33.59 2,039,879 -0.62(-1.81%)
Feb 23, 2012 33.91 34.21 33.69 34.21 1,812,132 +0.34(+1.00%)
Feb 22, 2012 33.74 34.00 33.73 33.87 967,986 -0.01(-0.03%)
Feb 21, 2012 33.87 34.07 33.69 33.88 1,076,264 +0.10(+0.30%)
Feb 17, 2012 33.78 33.94 33.64 33.78 1,324,067 -0.14(-0.41%)
Feb 16, 2012 33.55 33.96 33.43 33.92 1,565,137 +0.74(+2.23%)
Feb 15, 2012 33.19 33.42 33.13 33.18 1,410,755 -0.57(-1.69%)
Feb 14, 2012 33.68 33.78 33.57 33.75 1,126,967 +0.03(+0.09%)
Feb 13, 2012 33.85 33.88 33.70 33.72 1,310,950 +0.38(+1.14%)
Feb 10, 2012 33.27 33.38 33.22 33.34 1,467,511 -0.22(-0.66%)
Feb 09, 2012 33.65 33.65 33.38 33.56 1,870,506 +0.37(+1.11%)
Feb 08, 2012 33.31 33.47 33.12 33.19 2,005,290 -0.43(-1.28%)
Feb 07, 2012 33.52 33.74 33.41 33.62 1,863,164 +0.46(+1.39%)
Feb 06, 2012 32.83 33.25 32.80 33.16 2,626,671 -0.16(-0.48%)
Feb 03, 2012 33.01 33.40 32.99 33.32 5,758,370 +0.47(+1.43%)
Feb 02, 2012 32.59 32.89 32.49 32.85 6,268,924 -1.15(-3.38%)
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.