Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.62 33.74 32.97 33.07 1,552,273 -0.56(-1.67%)
Apr 27, 2012 33.48 33.78 32.70 33.63 1,186,935 +0.17(+0.51%)
Apr 26, 2012 32.67 33.52 32.53 33.46 1,258,696 +0.63(+1.92%)
Apr 25, 2012 32.06 32.87 31.59 32.83 1,488,369 +1.32(+4.19%)
Apr 24, 2012 31.23 31.90 30.82 31.51 731,935 +0.41(+1.32%)
Apr 23, 2012 30.32 31.54 29.76 31.10 1,284,360 +0.38(+1.24%)
Apr 20, 2012 31.38 31.48 30.44 30.72 1,294,276 -0.22(-0.71%)
Apr 19, 2012 31.08 31.60 30.26 30.94 1,378,547 -0.07(-0.23%)
Apr 18, 2012 31.42 31.63 30.75 31.01 1,184,473 -0.55(-1.74%)
Apr 17, 2012 31.95 32.65 31.34 31.56 1,645,513 +0.80(+2.60%)
Apr 16, 2012 30.90 31.50 30.50 30.76 2,723,194 +0.74(+2.47%)
Apr 13, 2012 29.89 30.30 29.46 30.02 1,136,300 -0.11(-0.37%)
Apr 12, 2012 29.51 30.54 29.12 30.13 1,393,910 +1.61(+5.65%)
Apr 11, 2012 28.67 29.20 28.30 28.52 992,457 +0.36(+1.28%)
Apr 10, 2012 29.25 29.50 28.06 28.16 997,446 -1.15(-3.92%)
Apr 09, 2012 29.06 29.55 28.80 29.31 1,052,149 -0.60(-2.01%)
Apr 05, 2012 29.94 30.66 29.48 29.91 852,250 -0.27(-0.89%)
Apr 04, 2012 30.71 30.89 29.60 30.18 983,519 -1.07(-3.42%)
Apr 03, 2012 31.00 31.71 30.69 31.25 773,950 +0.16(+0.51%)
Apr 02, 2012 30.72 31.56 30.51 31.09 1,055,362 +0.26(+0.84%)
Mar 30, 2012 30.09 31.17 30.00 30.83 1,230,046 +1.08(+3.63%)
Mar 29, 2012 29.75 30.04 29.10 29.75 1,080,463 -0.33(-1.10%)
Mar 28, 2012 30.57 30.57 29.70 30.08 993,265 -0.54(-1.76%)
Mar 27, 2012 31.39 31.40 30.58 30.62 894,296 -0.65(-2.08%)
Mar 26, 2012 31.22 31.35 30.84 31.27 821,694 +0.37(+1.20%)
Mar 23, 2012 30.05 31.16 29.83 30.90 1,205,401 +0.93(+3.10%)
Mar 22, 2012 30.35 30.35 29.81 29.97 980,477 -0.95(-3.07%)
Mar 21, 2012 30.60 31.13 30.13 30.92 1,106,265 +0.28(+0.91%)
Mar 20, 2012 31.49 31.71 30.53 30.64 1,139,978 -1.43(-4.46%)
Mar 19, 2012 31.53 32.56 31.47 32.07 1,361,207 +0.53(+1.68%)
Mar 16, 2012 30.87 31.76 30.86 31.54 942,815 +0.81(+2.64%)
Mar 15, 2012 31.04 31.54 30.67 30.73 885,652 -0.32(-1.03%)
Mar 14, 2012 31.10 31.68 30.77 31.05 937,947 -0.20(-0.64%)
Mar 13, 2012 30.64 31.36 30.37 31.25 1,186,299 +0.90(+2.97%)
Mar 12, 2012 30.82 30.92 29.93 30.35 899,988 -0.51(-1.65%)
Mar 09, 2012 30.62 31.31 30.58 30.86 1,199,944 +0.24(+0.78%)
Mar 08, 2012 30.71 30.99 30.23 30.62 989,384 +0.21(+0.69%)
Mar 07, 2012 30.21 30.68 29.89 30.41 1,062,819 +0.37(+1.23%)
Mar 06, 2012 29.96 30.36 29.44 30.04 2,059,872 -0.53(-1.73%)
Mar 05, 2012 31.26 31.35 30.46 30.57 1,583,172 -0.98(-3.11%)
Mar 02, 2012 32.50 32.55 31.42 31.55 1,432,552 -1.04(-3.19%)
Mar 01, 2012 32.23 32.98 31.90 32.59 1,638,980 +0.52(+1.62%)
Feb 29, 2012 33.28 33.48 32.03 32.07 1,982,904 -1.69(-5.01%)
Feb 28, 2012 34.60 34.99 33.58 33.76 1,700,188 -0.70(-2.03%)
Feb 27, 2012 35.20 35.26 34.46 34.46 1,423,713 -0.36(-1.03%)
Feb 24, 2012 34.10 35.01 33.82 34.82 2,338,796 +0.34(+0.99%)
Feb 23, 2012 32.26 34.60 32.18 34.48 2,178,336 +2.12(+6.55%)
Feb 22, 2012 33.33 33.33 32.08 32.36 2,141,778 -0.92(-2.76%)
Feb 21, 2012 33.16 33.52 32.73 33.28 1,392,187 +0.35(+1.06%)
Feb 17, 2012 32.81 33.09 32.36 32.93 1,295,909 +0.38(+1.17%)
Feb 16, 2012 31.08 32.88 30.96 32.55 2,289,565 +1.34(+4.29%)
Feb 15, 2012 31.89 32.26 31.08 31.21 1,699,477 -0.37(-1.17%)
Feb 14, 2012 30.29 32.31 30.29 31.58 3,198,880 +0.76(+2.47%)
Feb 13, 2012 29.76 31.11 29.51 30.82 2,709,429 +1.53(+5.22%)
Feb 10, 2012 29.25 29.64 29.11 29.29 1,949,179 -0.44(-1.48%)
Feb 09, 2012 30.68 30.76 28.34 29.73 4,596,784 -0.68(-2.24%)
Feb 08, 2012 30.72 31.44 30.00 30.41 3,974,978 -0.11(-0.36%)
Feb 07, 2012 31.56 31.56 30.07 30.52 3,407,664 -1.04(-3.30%)
Feb 06, 2012 31.75 32.05 31.23 31.56 1,964,729 -0.35(-1.10%)
Feb 03, 2012 31.32 32.09 30.69 31.91 3,354,455 +0.82(+2.64%)
Feb 02, 2012 31.87 31.90 30.65 31.09 2,738,579 -0.74(-2.32%)
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.