Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.35 33.41 32.73 33.04 26,263,390 -0.46(-1.36%)
Apr 27, 2012 34.04 34.09 33.39 33.50 25,400,384 -0.38(-1.12%)
Apr 26, 2012 33.42 34.14 33.35 33.88 28,809,534 +0.20(+0.59%)
Apr 25, 2012 34.04 34.08 33.21 33.68 32,365,669 +0.26(+0.78%)
Apr 24, 2012 33.37 33.91 33.00 33.42 30,261,765 +0.17(+0.51%)
Apr 23, 2012 32.84 33.31 32.46 33.25 39,868,622 -0.64(-1.89%)
Apr 20, 2012 34.96 35.03 33.80 33.89 37,359,103 -0.96(-2.75%)
Apr 19, 2012 35.44 35.50 34.46 34.85 40,303,396 -0.23(-0.66%)
Apr 18, 2012 34.89 35.99 34.89 35.08 41,485,300 +0.00(+0.00%)
Apr 17, 2012 34.82 35.41 34.43 35.08 52,288,879 +1.08(+3.18%)
Apr 16, 2012 33.41 34.70 33.76 34.00 59,654,092 +0.59(+1.77%)
Apr 13, 2012 34.62 34.66 33.16 33.41 41,220,826 -1.22(-3.51%)
Apr 12, 2012 33.80 34.87 33.61 34.62 36,879,245 +1.04(+3.10%)
Apr 11, 2012 33.59 33.99 33.28 33.58 30,668,002 +0.72(+2.21%)
Apr 10, 2012 33.95 34.40 32.70 32.86 58,489,607 -1.11(-3.27%)
Apr 09, 2012 34.00 34.27 33.58 33.97 34,334,714 -0.82(-2.36%)
Apr 05, 2012 34.73 35.28 34.53 34.79 31,464,466 -0.25(-0.71%)
Apr 04, 2012 35.88 35.89 34.82 35.04 45,686,019 -1.33(-3.66%)
Apr 03, 2012 36.70 36.84 36.00 36.37 30,789,862 -0.50(-1.36%)
Apr 02, 2012 36.40 37.14 36.16 36.87 23,823,834 +0.32(+0.88%)
Mar 30, 2012 36.70 36.80 36.25 36.55 23,975,612 +0.04(+0.11%)
Mar 29, 2012 36.63 36.78 35.93 36.51 32,684,004 -0.55(-1.48%)
Mar 28, 2012 36.71 37.24 36.52 37.06 36,305,594 +0.28(+0.76%)
Mar 27, 2012 37.40 37.72 36.77 36.78 31,124,493 -0.65(-1.74%)
Mar 26, 2012 37.60 37.69 37.18 37.43 27,894,637 +0.30(+0.79%)
Mar 23, 2012 36.76 37.39 36.66 37.13 34,162,420 +0.23(+0.64%)
Mar 22, 2012 37.28 37.50 36.55 36.90 51,408,402 -0.90(-2.38%)
Mar 21, 2012 38.21 38.32 37.32 37.80 46,251,634 -0.28(-0.74%)
Mar 20, 2012 36.85 38.39 36.72 38.08 58,252,583 +0.91(+2.45%)
Mar 19, 2012 36.78 38.40 36.54 37.17 72,095,834 +0.48(+1.31%)
Mar 16, 2012 36.49 36.80 36.27 36.69 46,034,948 +0.42(+1.16%)
Mar 15, 2012 35.47 36.59 35.08 36.27 61,534,245 +1.06(+3.01%)
Mar 14, 2012 35.25 36.10 34.88 35.21 113,641,104 -1.24(-3.40%)
Mar 13, 2012 34.97 36.72 34.87 36.45 90,962,026 +2.16(+6.30%)
Mar 12, 2012 33.92 34.31 33.54 34.29 38,471,706 +0.09(+0.26%)
Mar 09, 2012 34.31 34.89 34.09 34.20 42,005,939 +0.20(+0.59%)
Mar 08, 2012 33.68 34.02 33.21 34.00 35,904,357 +0.76(+2.29%)
Mar 07, 2012 32.48 33.36 31.99 33.24 34,741,393 +1.12(+3.49%)
Mar 06, 2012 32.76 32.95 31.77 32.12 49,796,694 -1.56(-4.63%)
Mar 05, 2012 33.94 34.00 33.41 33.68 33,274,844 -0.42(-1.23%)
Mar 02, 2012 34.25 34.48 34.08 34.10 32,113,692 -0.03(-0.09%)
Mar 01, 2012 33.52 116.09 33.52 34.13 47,814,065 +0.81(+2.43%)
Feb 29, 2012 33.48 34.00 33.26 33.32 43,290,211 -0.16(-0.48%)
Feb 28, 2012 32.97 33.61 32.94 33.48 38,164,656 +0.55(+1.67%)
Feb 27, 2012 32.05 33.03 31.93 32.93 36,002,259 +0.58(+1.79%)
Feb 24, 2012 32.81 32.98 32.20 32.35 26,596,165 -0.36(-1.10%)
Feb 23, 2012 32.40 32.92 32.08 32.71 34,660,799 +0.35(+1.08%)
Feb 22, 2012 32.97 33.09 32.28 32.36 38,307,337 -1.00(-3.00%)
Feb 21, 2012 32.97 33.53 32.91 33.36 45,460,614 +0.44(+1.34%)
Feb 17, 2012 32.88 33.07 32.62 32.92 30,968,128 +0.21(+0.64%)
Feb 16, 2012 31.43 32.72 31.07 32.71 51,898,547 +0.99(+3.12%)
Feb 15, 2012 32.33 32.70 31.53 31.72 49,141,454 -0.36(-1.12%)
Feb 14, 2012 32.68 32.70 31.35 32.08 54,659,790 -0.80(-2.43%)
Feb 13, 2012 33.47 33.59 32.86 32.88 54,935,899 -0.04(-0.14%)
Feb 10, 2012 32.97 33.20 32.65 32.92 40,688,596 -0.74(-2.18%)
Feb 09, 2012 34.64 34.74 33.60 33.66 54,626,506 -0.57(-1.67%)
Feb 08, 2012 33.28 34.28 33.25 34.23 49,415,811 +1.16(+3.51%)
Feb 07, 2012 33.14 33.37 32.79 33.07 32,378,032 -0.23(-0.69%)
Feb 06, 2012 33.18 33.37 32.94 33.30 32,000,324 -0.24(-0.72%)
Feb 03, 2012 32.85 33.60 32.64 33.54 56,356,670 +1.55(+4.85%)
Feb 02, 2012 31.65 32.34 31.34 31.99 41,313,287 +0.39(+1.23%)
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.