Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.20 31.24 30.76 30.88 4,517,184 -0.41(-1.32%)
Apr 27, 2012 30.99 31.69 30.78 31.29 4,368,069 +0.33(+1.05%)
Apr 26, 2012 30.68 31.24 30.59 30.97 4,302,587 +0.31(+1.03%)
Apr 25, 2012 30.65 30.84 30.46 30.65 3,934,921 +0.26(+0.85%)
Apr 24, 2012 30.72 30.87 30.32 30.39 6,489,714 -0.39(-1.28%)
Apr 23, 2012 30.86 30.92 30.50 30.79 4,812,855 -0.30(-0.95%)
Apr 20, 2012 31.19 31.42 30.96 31.08 4,928,801 -0.04(-0.14%)
Apr 19, 2012 31.36 31.70 30.97 31.13 5,453,205 -0.30(-0.94%)
Apr 18, 2012 31.45 31.66 31.36 31.42 4,672,709 -0.09(-0.27%)
Apr 17, 2012 31.45 31.76 31.31 31.51 6,305,833 +0.25(+0.79%)
Apr 16, 2012 30.99 31.33 30.80 31.26 5,303,050 +0.71(+2.34%)
Apr 13, 2012 30.62 30.87 30.50 30.55 4,950,541 -0.20(-0.66%)
Apr 12, 2012 30.37 30.97 30.23 30.75 5,209,108 +0.43(+1.40%)
Apr 11, 2012 30.36 30.47 30.18 30.33 3,843,222 +0.17(+0.57%)
Apr 10, 2012 30.79 30.91 30.02 30.15 6,070,725 -0.62(-2.00%)
Apr 09, 2012 30.68 30.81 30.50 30.77 5,774,750 -0.23(-0.74%)
Apr 05, 2012 31.63 31.66 30.77 31.00 15,339,253 -1.02(-3.19%)
Apr 04, 2012 31.72 32.18 31.42 32.02 11,218,760 +0.10(+0.33%)
Apr 03, 2012 31.68 32.09 31.68 31.92 7,478,859 +0.19(+0.60%)
Apr 02, 2012 31.31 31.88 31.26 31.72 13,914,931 +0.91(+2.94%)
Mar 30, 2012 30.68 30.95 30.55 30.82 8,217,785 +0.15(+0.50%)
Mar 29, 2012 29.93 30.69 29.93 30.67 6,687,073 +0.50(+1.65%)
Mar 28, 2012 30.22 30.41 29.82 30.17 4,728,354 -0.10(-0.33%)
Mar 27, 2012 29.96 30.43 29.94 30.26 5,164,214 +0.40(+1.34%)
Mar 26, 2012 29.83 30.03 29.70 29.86 3,957,739 +0.23(+0.79%)
Mar 23, 2012 29.59 29.69 29.29 29.63 4,953,311 +0.03(+0.10%)
Mar 22, 2012 29.91 30.18 29.47 29.60 6,577,178 -0.43(-1.42%)
Mar 21, 2012 30.02 30.26 29.89 30.02 6,212,630 +0.13(+0.43%)
Mar 20, 2012 29.79 30.08 29.75 29.90 8,006,015 -0.12(-0.39%)
Mar 19, 2012 30.55 30.55 29.91 30.01 8,478,986 -1.02(-3.28%)
Mar 16, 2012 31.45 31.48 30.94 31.03 4,942,614 -0.46(-1.47%)
Mar 15, 2012 31.66 31.69 31.14 31.49 3,007,534 -0.04(-0.14%)
Mar 14, 2012 31.37 31.72 31.37 31.53 4,601,315 -0.04(-0.12%)
Mar 13, 2012 31.29 31.72 31.18 31.57 5,672,326 +0.42(+1.34%)
Mar 12, 2012 30.88 31.40 30.82 31.15 4,358,069 +0.20(+0.66%)
Mar 09, 2012 30.85 31.03 30.62 30.95 4,593,675 +0.73(+2.43%)
Mar 08, 2012 29.83 30.33 29.78 30.22 3,405,652 +0.51(+1.72%)
Mar 07, 2012 29.73 29.86 29.50 29.70 3,641,359 -0.01(-0.02%)
Mar 06, 2012 29.47 30.10 29.43 29.71 6,404,773 +0.07(+0.23%)
Mar 05, 2012 29.55 29.79 29.20 29.64 4,214,981 +0.02(+0.08%)
Mar 02, 2012 29.94 30.00 29.45 29.62 5,111,546 -0.29(-0.96%)
Mar 01, 2012 30.10 30.51 29.77 29.91 8,287,277 -0.50(-1.63%)
Feb 29, 2012 30.37 30.76 30.10 30.40 8,049,111 +0.08(+0.26%)
Feb 28, 2012 30.13 30.41 29.86 30.32 4,665,298 +0.21(+0.69%)
Feb 27, 2012 30.22 30.25 29.88 30.11 6,991,483 -0.14(-0.47%)
Feb 24, 2012 30.08 30.47 29.99 30.25 8,727,670 +0.20(+0.67%)
Feb 23, 2012 30.95 30.99 29.93 30.05 15,493,209 -1.88(-5.90%)
Feb 22, 2012 31.75 32.13 31.55 31.94 7,106,276 +0.24(+0.77%)
Feb 21, 2012 31.84 32.24 31.51 31.69 6,842,747 -0.01(-0.02%)
Feb 17, 2012 31.80 32.08 31.54 31.70 4,485,566 -0.10(-0.33%)
Feb 16, 2012 31.09 31.90 31.06 31.80 6,563,296 +0.69(+2.20%)
Feb 15, 2012 31.21 31.21 30.95 31.12 5,239,373 -0.03(-0.10%)
Feb 14, 2012 30.77 31.23 30.60 31.15 5,163,204 +0.36(+1.17%)
Feb 13, 2012 30.73 30.87 30.51 30.79 3,994,884 +0.26(+0.86%)
Feb 10, 2012 30.57 30.57 30.26 30.52 5,449,381 -0.35(-1.15%)
Feb 09, 2012 30.64 30.90 30.48 30.88 6,215,255 +0.20(+0.64%)
Feb 08, 2012 30.62 30.87 30.44 30.68 6,033,748 +0.04(+0.14%)
Feb 07, 2012 29.83 30.87 29.71 30.64 9,550,675 +0.78(+2.60%)
Feb 06, 2012 29.90 30.17 29.67 29.86 5,194,666 -0.17(-0.55%)
Feb 03, 2012 28.91 30.14 28.85 30.03 10,019,059 +1.41(+4.92%)
Feb 02, 2012 28.77 28.77 28.06 28.62 9,342,487 +0.74(+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.