Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 29.91 29.95 29.49 29.60 4,712,021 -0.40(-1.32%)
Apr 27, 2012 29.70 30.38 29.50 30.00 4,556,475 +0.31(+1.05%)
Apr 26, 2012 29.41 29.95 29.32 29.69 4,488,168 +0.30(+1.02%)
Apr 25, 2012 29.39 29.56 29.20 29.39 4,104,644 +0.25(+0.85%)
Apr 24, 2012 29.45 29.59 29.07 29.14 6,769,632 -0.38(-1.28%)
Apr 23, 2012 29.58 29.64 29.24 29.52 5,020,445 -0.28(-0.95%)
Apr 20, 2012 29.90 30.12 29.68 29.80 5,141,393 -0.04(-0.14%)
Apr 19, 2012 30.06 30.39 29.69 29.84 5,688,415 -0.28(-0.94%)
Apr 18, 2012 30.15 30.35 30.06 30.12 4,874,255 -0.08(-0.27%)
Apr 17, 2012 30.15 30.44 30.02 30.21 6,577,819 +0.24(+0.79%)
Apr 16, 2012 29.70 30.04 29.53 29.97 5,531,784 +0.68(+2.34%)
Apr 13, 2012 29.35 29.60 29.24 29.29 5,164,070 -0.19(-0.66%)
Apr 12, 2012 29.11 29.69 28.98 29.48 5,433,789 +0.41(+1.40%)
Apr 11, 2012 29.11 29.21 28.94 29.07 4,008,990 +0.17(+0.57%)
Apr 10, 2012 29.52 29.63 28.78 28.91 6,332,570 -0.59(-2.00%)
Apr 09, 2012 29.41 29.53 29.24 29.50 6,023,830 -0.22(-0.74%)
Apr 05, 2012 30.32 30.35 29.50 29.72 16,000,873 -0.98(-3.19%)
Apr 04, 2012 30.41 30.85 30.12 30.70 11,702,653 +0.10(+0.33%)
Apr 03, 2012 30.37 30.77 30.37 30.60 7,801,441 +0.18(+0.60%)
Apr 02, 2012 30.01 30.56 29.97 30.41 14,515,116 +0.87(+2.94%)
Mar 30, 2012 29.41 29.67 29.29 29.54 8,572,239 +0.15(+0.50%)
Mar 29, 2012 28.69 29.42 28.69 29.40 6,975,503 +0.48(+1.65%)
Mar 28, 2012 28.97 29.16 28.58 28.92 4,932,299 -0.09(-0.33%)
Mar 27, 2012 28.72 29.17 28.70 29.01 5,386,960 +0.38(+1.34%)
Mar 26, 2012 28.59 28.79 28.47 28.63 4,128,446 +0.22(+0.79%)
Mar 23, 2012 28.37 28.46 28.08 28.41 5,166,959 +0.03(+0.10%)
Mar 22, 2012 28.68 28.93 28.25 28.38 6,860,868 -0.41(-1.42%)
Mar 21, 2012 28.78 29.00 28.65 28.78 6,480,597 +0.12(+0.43%)
Mar 20, 2012 28.56 28.84 28.52 28.66 8,351,334 -0.11(-0.39%)
Mar 19, 2012 29.29 29.29 28.67 28.77 8,844,706 -0.97(-3.28%)
Mar 16, 2012 30.15 30.18 29.66 29.75 5,155,802 -0.44(-1.47%)
Mar 15, 2012 30.35 30.38 29.85 30.19 3,137,257 -0.04(-0.14%)
Mar 14, 2012 30.08 30.41 30.08 30.23 4,799,781 -0.04(-0.12%)
Mar 13, 2012 30.00 30.41 29.89 30.27 5,916,988 +0.40(+1.34%)
Mar 12, 2012 29.60 30.10 29.54 29.86 4,546,044 +0.19(+0.66%)
Mar 09, 2012 29.57 29.75 29.35 29.67 4,791,812 +0.70(+2.43%)
Mar 08, 2012 28.60 29.07 28.55 28.97 3,552,546 +0.49(+1.72%)
Mar 07, 2012 28.50 28.62 28.28 28.48 3,798,420 -0.01(-0.02%)
Mar 06, 2012 28.25 28.85 28.22 28.48 6,681,027 +0.06(+0.23%)
Mar 05, 2012 28.33 28.56 27.99 28.42 4,396,783 +0.02(+0.08%)
Mar 02, 2012 28.70 28.76 28.23 28.39 5,332,019 -0.28(-0.96%)
Mar 01, 2012 28.86 29.24 28.54 28.67 8,644,728 -0.48(-1.63%)
Feb 29, 2012 29.11 29.49 28.86 29.14 8,396,289 +0.08(+0.26%)
Feb 28, 2012 28.88 29.16 28.63 29.07 4,866,524 +0.20(+0.69%)
Feb 27, 2012 28.97 29.00 28.64 28.87 7,293,043 -0.13(-0.47%)
Feb 24, 2012 28.83 29.21 28.75 29.00 9,104,115 +0.19(+0.67%)
Feb 23, 2012 29.67 29.71 28.69 28.81 16,161,468 -1.81(-5.90%)
Feb 22, 2012 30.43 30.80 30.24 30.62 7,412,787 +0.23(+0.77%)
Feb 21, 2012 30.52 30.90 30.21 30.38 7,137,891 -0.01(-0.02%)
Feb 17, 2012 30.49 30.75 30.24 30.39 4,679,039 -0.10(-0.33%)
Feb 16, 2012 29.80 30.58 29.77 30.49 6,846,387 +0.66(+2.20%)
Feb 15, 2012 29.92 29.92 29.67 29.83 5,465,360 -0.03(-0.10%)
Feb 14, 2012 29.50 29.94 29.33 29.86 5,385,906 +0.35(+1.17%)
Feb 13, 2012 29.46 29.60 29.25 29.51 4,167,193 +0.25(+0.86%)
Feb 10, 2012 29.30 29.30 29.01 29.26 5,684,426 -0.34(-1.15%)
Feb 09, 2012 29.37 29.63 29.22 29.60 6,483,334 +0.19(+0.64%)
Feb 08, 2012 29.36 29.59 29.19 29.41 6,293,998 +0.04(+0.14%)
Feb 07, 2012 28.60 29.60 28.48 29.37 9,962,619 +0.75(+2.60%)
Feb 06, 2012 28.66 28.92 28.45 28.63 5,418,725 -0.16(-0.55%)
Feb 03, 2012 27.71 28.89 27.66 28.79 10,451,205 +1.35(+4.92%)
Feb 02, 2012 27.58 27.58 26.90 27.44 9,745,451 +0.71(+2.66%)
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.