Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.82 31.11 30.82 31.02 31,187,888 +0.07(+0.22%)
Apr 27, 2012 30.80 31.05 30.78 30.95 26,283,980 +0.31(+1.03%)
Apr 26, 2012 30.56 30.72 30.43 30.64 6,355,229 +0.06(+0.20%)
Apr 25, 2012 30.29 30.65 30.07 30.57 10,949,814 +0.63(+2.10%)
Apr 24, 2012 29.89 29.98 29.73 29.95 6,464,828 +0.11(+0.38%)
Apr 23, 2012 29.83 29.86 29.71 29.83 5,806,911 -0.07(-0.25%)
Apr 20, 2012 29.74 30.02 29.74 29.91 10,072,610 +0.12(+0.40%)
Apr 19, 2012 29.79 29.86 29.66 29.79 6,666,126 +0.04(+0.13%)
Apr 18, 2012 29.90 30.01 29.74 29.75 9,149,606 -0.27(-0.90%)
Apr 17, 2012 29.74 30.02 29.60 30.02 6,440,115 +0.34(+1.16%)
Apr 16, 2012 29.44 29.75 29.43 29.68 13,885,637 +0.31(+1.07%)
Apr 13, 2012 29.65 29.68 29.35 29.36 7,256,701 -0.30(-1.01%)
Apr 12, 2012 29.64 29.69 29.48 29.66 8,406,593 +0.08(+0.28%)
Apr 11, 2012 29.75 29.76 29.52 29.58 6,861,372 +0.04(+0.13%)
Apr 10, 2012 29.68 29.92 29.54 29.54 8,929,710 -0.22(-0.76%)
Apr 09, 2012 30.22 30.22 29.75 29.77 10,141,295 -0.57(-1.88%)
Apr 05, 2012 30.07 30.35 30.05 30.34 5,843,917 +0.11(+0.37%)
Apr 04, 2012 30.09 30.32 29.99 30.22 5,571,653 +0.01(+0.02%)
Apr 03, 2012 30.34 30.42 30.07 30.22 4,457,415 -0.12(-0.40%)
Apr 02, 2012 30.20 30.46 30.15 30.34 6,984,188 +0.16(+0.53%)
Mar 30, 2012 30.02 30.25 29.94 30.17 6,384,297 +0.23(+0.76%)
Mar 29, 2012 30.01 30.04 29.72 29.95 7,087,710 -0.26(-0.87%)
Mar 28, 2012 30.22 30.25 29.88 30.21 6,504,972 +0.04(+0.12%)
Mar 27, 2012 30.25 30.29 30.11 30.17 5,582,425 -0.01(-0.02%)
Mar 26, 2012 29.96 30.28 29.95 30.18 7,153,920 +0.30(+1.00%)
Mar 23, 2012 30.00 30.01 29.76 29.88 6,943,511 +0.04(+0.15%)
Mar 22, 2012 29.65 29.86 29.58 29.83 5,270,058 -0.10(-0.35%)
Mar 21, 2012 29.98 30.07 29.83 29.94 6,233,918 -0.05(-0.18%)
Mar 20, 2012 30.11 30.19 29.90 29.99 5,928,237 -0.22(-0.74%)
Mar 19, 2012 30.02 30.28 29.92 30.22 5,708,979 +0.09(+0.30%)
Mar 16, 2012 30.20 30.31 29.94 30.13 12,890,458 -0.06(-0.20%)
Mar 15, 2012 30.16 30.28 30.02 30.19 5,074,002 +0.01(+0.05%)
Mar 14, 2012 30.10 30.31 30.09 30.17 6,197,375 +0.07(+0.22%)
Mar 13, 2012 29.87 30.14 29.84 30.10 6,452,822 +0.28(+0.93%)
Mar 12, 2012 29.68 29.84 29.65 29.83 6,289,294 +0.18(+0.61%)
Mar 09, 2012 29.48 29.68 29.39 29.65 6,547,721 +0.28(+0.94%)
Mar 08, 2012 29.20 29.44 29.20 29.37 5,975,518 +0.25(+0.85%)
Mar 07, 2012 28.94 29.19 28.94 29.12 5,395,229 +0.16(+0.57%)
Mar 06, 2012 29.38 29.47 28.90 28.96 7,924,023 -0.37(-1.25%)
Mar 05, 2012 29.50 29.64 29.29 29.32 6,506,363 -0.26(-0.89%)
Mar 02, 2012 29.51 29.68 29.45 29.59 6,981,319 +0.10(+0.33%)
Mar 01, 2012 29.35 29.53 29.35 29.49 6,125,645 +0.08(+0.28%)
Feb 29, 2012 29.56 29.60 29.38 29.41 5,701,222 -0.12(-0.41%)
Feb 28, 2012 29.47 29.55 29.35 29.53 8,297,990 +0.16(+0.56%)
Feb 27, 2012 29.26 29.50 29.08 29.36 6,801,662 +0.10(+0.33%)
Feb 24, 2012 29.13 29.36 29.11 29.26 15,225,580 +0.19(+0.67%)
Feb 23, 2012 29.02 29.14 28.94 29.07 4,933,057 -0.02(-0.08%)
Feb 22, 2012 28.99 29.17 28.99 29.09 5,818,587 +0.05(+0.18%)
Feb 21, 2012 29.53 29.53 29.01 29.04 9,151,784 -0.38(-1.30%)
Feb 17, 2012 29.15 29.45 29.05 29.42 9,584,561 +0.40(+1.39%)
Feb 16, 2012 28.90 29.03 28.78 29.02 5,103,988 +0.11(+0.39%)
Feb 15, 2012 28.96 29.04 28.78 28.90 5,954,310 +0.06(+0.21%)
Feb 14, 2012 28.93 29.01 28.70 28.84 7,992,717 -0.27(-0.93%)
Feb 13, 2012 29.30 29.35 29.06 29.11 6,213,544 +0.02(+0.08%)
Feb 10, 2012 29.17 29.17 28.94 29.09 9,376,923 -0.16(-0.53%)
Feb 09, 2012 29.41 29.48 29.20 29.25 42,063,960 -0.19(-0.65%)
Feb 08, 2012 29.22 29.49 29.17 29.44 10,175,459 +0.21(+0.71%)
Feb 07, 2012 29.28 29.36 29.14 29.23 7,889,469 -0.11(-0.37%)
Feb 06, 2012 29.29 29.40 29.15 29.34 9,568,708 +0.10(+0.34%)
Feb 03, 2012 29.12 29.38 29.12 29.24 7,987,280 -0.07(-0.23%)
Feb 02, 2012 29.55 29.60 29.05 29.31 9,273,439 -0.15(-0.50%)
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.