Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.93 30.15 29.84 30.08 6,404,257 +0.23(+0.76%)
Mar 29, 2012 29.92 29.95 29.63 29.85 7,109,869 -0.26(-0.87%)
Mar 28, 2012 30.12 30.16 29.79 30.11 6,525,309 +0.04(+0.12%)
Mar 27, 2012 30.16 30.20 30.02 30.08 5,599,878 -0.01(-0.02%)
Mar 26, 2012 29.87 30.18 29.86 30.08 7,176,286 +0.30(+1.00%)
Mar 23, 2012 29.90 29.91 29.67 29.79 6,965,219 +0.04(+0.15%)
Mar 22, 2012 29.56 29.77 29.49 29.74 5,286,535 -0.10(-0.35%)
Mar 21, 2012 29.89 29.98 29.73 29.84 6,253,408 -0.05(-0.17%)
Mar 20, 2012 30.02 30.10 29.81 29.90 5,946,771 -0.22(-0.74%)
Mar 19, 2012 29.93 30.18 29.82 30.12 5,726,828 +0.09(+0.30%)
Mar 16, 2012 30.11 30.21 29.84 30.03 12,930,759 -0.06(-0.20%)
Mar 15, 2012 30.06 30.19 29.93 30.09 5,089,866 +0.02(+0.05%)
Mar 14, 2012 30.00 30.22 29.99 30.08 6,216,751 +0.07(+0.22%)
Mar 13, 2012 29.78 30.05 29.74 30.01 6,472,997 +0.28(+0.93%)
Mar 12, 2012 29.58 29.75 29.55 29.73 6,308,957 +0.18(+0.61%)
Mar 09, 2012 29.39 29.59 29.30 29.55 6,568,192 +0.28(+0.94%)
Mar 08, 2012 29.11 29.34 29.11 29.28 5,994,200 +0.25(+0.85%)
Mar 07, 2012 28.85 29.10 28.85 29.03 5,412,096 +0.16(+0.57%)
Mar 06, 2012 29.28 29.37 28.81 28.87 7,948,797 -0.37(-1.25%)
Mar 05, 2012 29.40 29.55 29.20 29.23 6,526,705 -0.26(-0.89%)
Mar 02, 2012 29.42 29.58 29.36 29.49 7,003,146 +0.10(+0.33%)
Mar 01, 2012 29.26 29.44 29.26 29.40 6,144,796 +0.08(+0.28%)
Feb 29, 2012 29.46 29.51 29.28 29.31 5,719,047 -0.12(-0.41%)
Feb 28, 2012 29.38 29.46 29.26 29.43 8,323,933 +0.16(+0.56%)
Feb 27, 2012 29.16 29.40 28.99 29.27 6,822,927 +0.10(+0.33%)
Feb 24, 2012 29.04 29.27 29.02 29.17 15,273,182 +0.19(+0.67%)
Feb 23, 2012 28.93 29.05 28.85 28.98 4,948,480 -0.02(-0.08%)
Feb 22, 2012 28.90 29.08 28.90 29.00 5,836,779 +0.05(+0.18%)
Feb 21, 2012 29.43 29.43 28.92 28.95 9,180,397 -0.38(-1.30%)
Feb 17, 2012 29.06 29.36 28.96 29.33 9,614,527 +0.40(+1.39%)
Feb 16, 2012 28.81 28.94 28.69 28.93 5,119,945 +0.11(+0.39%)
Feb 15, 2012 28.87 28.95 28.69 28.81 5,972,926 +0.06(+0.21%)
Feb 14, 2012 28.84 28.92 28.61 28.75 8,017,705 -0.27(-0.93%)
Feb 13, 2012 29.21 29.26 28.97 29.02 6,232,971 +0.02(+0.08%)
Feb 10, 2012 29.07 29.08 28.85 29.00 9,406,236 -0.15(-0.53%)
Feb 09, 2012 29.32 29.38 29.11 29.16 42,195,460 -0.19(-0.65%)
Feb 08, 2012 29.13 29.40 29.07 29.35 10,207,269 +0.21(+0.71%)
Feb 07, 2012 29.19 29.27 29.04 29.14 7,914,133 -0.11(-0.37%)
Feb 06, 2012 29.20 29.31 29.06 29.25 9,598,621 +0.10(+0.34%)
Feb 03, 2012 29.03 29.29 29.03 29.15 8,012,250 -0.07(-0.23%)
Feb 02, 2012 29.46 29.51 28.96 29.21 9,302,429 -0.15(-0.50%)
Feb 01, 2012 29.38 29.59 29.31 29.36 10,525,850 +0.04(+0.15%)
Jan 31, 2012 29.38 29.39 29.03 29.32 18,188,510 +0.36(+1.25%)
Jan 30, 2012 28.81 29.11 28.72 28.96 35,261,508 +0.04(+0.13%)
Jan 27, 2012 29.13 29.14 28.78 28.92 9,168,064 -0.18(-0.61%)
Jan 26, 2012 29.44 29.52 29.02 29.10 11,779,593 -0.33(-1.13%)
Jan 25, 2012 29.18 29.49 28.93 29.43 7,988,281 +0.21(+0.71%)
Jan 24, 2012 29.00 29.24 28.99 29.22 7,954,530 +0.15(+0.53%)
Jan 23, 2012 29.40 29.41 28.91 29.07 13,051,608 -0.30(-1.03%)
Jan 20, 2012 29.67 29.75 29.30 29.37 11,811,282 -0.27(-0.90%)
Jan 19, 2012 29.72 29.80 29.56 29.64 9,732,988 -0.01(-0.02%)
Jan 18, 2012 29.55 29.78 29.55 29.64 7,012,773 +0.11(+0.37%)
Jan 17, 2012 29.63 29.81 29.51 29.53 7,996,766 +0.07(+0.23%)
Jan 13, 2012 29.48 29.55 29.25 29.47 5,991,392 -0.18(-0.60%)
Jan 12, 2012 29.49 29.70 29.49 29.64 5,823,096 +0.15(+0.50%)
Jan 11, 2012 29.58 29.64 29.38 29.49 6,894,291 -0.26(-0.87%)
Jan 10, 2012 29.59 29.92 29.56 29.75 9,269,832 +0.38(+1.31%)
Jan 09, 2012 29.47 29.47 29.21 29.37 16,745,508 -0.05(-0.18%)
Jan 06, 2012 29.49 29.66 29.37 29.42 8,579,658 -0.31(-1.04%)
Jan 05, 2012 29.09 29.78 28.96 29.73 19,913,612 -0.30(-1.01%)
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.