Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.92 33.99 33.27 33.38 7,761,615 -0.95(-2.77%)
Apr 27, 2012 34.36 34.56 33.98 34.33 10,946,042 +0.20(+0.59%)
Apr 26, 2012 33.29 34.20 33.15 34.13 6,639,856 +0.87(+2.62%)
Apr 25, 2012 32.90 33.44 32.84 33.26 3,963,122 +0.71(+2.18%)
Apr 24, 2012 32.61 32.96 32.36 32.55 5,094,063 -0.12(-0.37%)
Apr 23, 2012 32.95 32.95 32.26 32.67 5,814,923 -0.64(-1.92%)
Apr 20, 2012 33.40 33.69 33.19 33.31 5,024,224 +0.03(+0.09%)
Apr 19, 2012 33.05 33.40 32.76 33.28 10,225,512 +0.36(+1.09%)
Apr 18, 2012 32.71 33.05 32.43 32.92 6,464,447 +0.10(+0.30%)
Apr 17, 2012 32.67 33.04 32.28 32.82 7,407,089 +0.51(+1.58%)
Apr 16, 2012 32.65 32.65 32.09 32.31 6,928,094 -0.20(-0.62%)
Apr 13, 2012 32.06 32.63 31.96 32.51 6,798,537 +0.33(+1.03%)
Apr 12, 2012 31.66 32.21 31.42 32.18 8,680,827 +0.54(+1.71%)
Apr 11, 2012 31.81 31.88 31.49 31.64 6,601,504 +0.34(+1.09%)
Apr 10, 2012 32.50 32.56 31.25 31.30 12,247,632 -1.24(-3.81%)
Apr 09, 2012 31.98 32.76 31.36 32.54 8,819,950 -0.79(-2.37%)
Apr 05, 2012 32.94 33.45 32.79 33.33 7,203,243 +0.34(+1.03%)
Apr 04, 2012 33.46 33.58 32.76 32.99 8,367,081 -0.89(-2.63%)
Apr 03, 2012 33.74 34.17 33.42 33.88 6,675,576 +0.14(+0.41%)
Apr 02, 2012 33.80 33.99 33.40 33.74 8,158,211 -0.17(-0.50%)
Mar 30, 2012 32.98 33.94 32.96 33.91 15,510,553 +1.08(+3.29%)
Mar 29, 2012 32.00 32.91 31.93 32.83 7,633,525 +0.60(+1.86%)
Mar 28, 2012 32.21 32.66 32.14 32.23 8,141,161 -0.27(-0.83%)
Mar 27, 2012 32.52 32.61 32.28 32.50 4,990,762 +0.08(+0.25%)
Mar 26, 2012 32.22 32.56 31.98 32.42 7,828,946 +0.58(+1.82%)
Mar 23, 2012 31.40 31.98 31.34 31.84 5,464,503 +0.41(+1.30%)
Mar 22, 2012 31.26 31.52 31.16 31.43 4,594,873 -0.13(-0.41%)
Mar 21, 2012 31.78 31.85 31.38 31.56 5,101,507 -0.14(-0.44%)
Mar 20, 2012 31.54 31.71 31.39 31.70 5,786,294 -0.12(-0.38%)
Mar 19, 2012 31.46 32.05 31.32 31.82 4,917,237 +0.23(+0.73%)
Mar 16, 2012 31.53 31.75 31.46 31.59 5,910,833 +0.07(+0.22%)
Mar 15, 2012 31.43 31.60 31.09 31.52 6,885,889 +0.09(+0.29%)
Mar 14, 2012 31.64 31.80 31.28 31.43 9,455,807 +0.10(+0.32%)
Mar 13, 2012 30.64 31.43 30.55 31.33 10,211,326 +0.77(+2.52%)
Mar 12, 2012 30.89 31.00 30.38 30.56 3,866,870 -0.25(-0.81%)
Mar 09, 2012 30.63 30.99 30.49 30.81 6,888,242 +0.27(+0.88%)
Mar 08, 2012 29.93 30.67 29.91 30.54 8,755,736 +0.75(+2.52%)
Mar 07, 2012 29.19 29.88 29.10 29.79 6,892,802 +0.71(+2.44%)
Mar 06, 2012 29.45 29.49 28.85 29.08 7,167,602 -0.79(-2.64%)
Mar 05, 2012 30.15 30.26 29.61 29.87 5,549,149 -0.42(-1.39%)
Mar 02, 2012 30.35 30.52 30.06 30.29 5,475,347 -0.06(-0.20%)
Mar 01, 2012 29.95 30.55 29.82 30.35 9,151,197 +0.45(+1.51%)
Feb 29, 2012 30.13 30.32 29.81 29.90 10,969,140 -0.09(-0.30%)
Feb 28, 2012 29.83 30.09 29.59 29.99 5,411,444 +0.16(+0.54%)
Feb 27, 2012 29.41 30.16 29.20 29.83 3,748,315 +0.08(+0.27%)
Feb 24, 2012 29.58 29.93 29.47 29.75 5,573,803 +0.31(+1.05%)
Feb 23, 2012 29.55 29.61 29.27 29.44 7,254,970 +0.01(+0.03%)
Feb 22, 2012 29.50 29.85 29.39 29.43 4,679,905 -0.11(-0.37%)
Feb 21, 2012 29.82 30.06 29.43 29.54 4,857,450 -0.05(-0.17%)
Feb 17, 2012 29.82 29.87 29.35 29.59 8,171,870 +0.29(+0.99%)
Feb 16, 2012 28.35 29.47 28.22 29.30 14,017,646 -0.27(-0.91%)
Feb 15, 2012 29.32 29.91 29.20 29.57 8,429,873 -0.22(-0.74%)
Feb 14, 2012 30.22 30.31 29.54 29.79 5,530,890 -0.42(-1.39%)
Feb 13, 2012 30.20 30.38 30.07 30.21 6,001,600 +0.31(+1.04%)
Feb 10, 2012 29.36 30.00 29.10 29.90 5,107,118 +0.13(+0.44%)
Feb 09, 2012 29.70 29.88 29.18 29.77 5,736,473 +0.04(+0.13%)
Feb 08, 2012 29.85 30.08 29.52 29.73 4,552,645 -0.17(-0.57%)
Feb 07, 2012 29.61 29.93 29.28 29.90 7,677,052 +0.27(+0.91%)
Feb 06, 2012 29.24 29.64 29.21 29.63 4,157,820 +0.15(+0.51%)
Feb 03, 2012 29.48 29.61 29.04 29.48 7,018,527 +0.38(+1.31%)
Feb 02, 2012 28.72 29.32 28.24 29.10 8,832,771 +0.19(+0.66%)
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.