Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.93 30.18 29.75 29.93 4,215,834 +0.16(+0.52%)
Mar 29, 2012 29.55 29.81 29.42 29.77 2,821,163 +0.10(+0.33%)
Mar 28, 2012 29.88 30.03 29.55 29.68 3,353,499 -0.21(-0.69%)
Mar 27, 2012 30.04 30.18 29.87 29.88 4,559,866 -0.16(-0.52%)
Mar 26, 2012 29.89 30.05 29.69 30.04 2,384,263 +0.44(+1.50%)
Mar 23, 2012 29.08 29.61 28.97 29.59 5,595,069 -0.13(-0.44%)
Mar 22, 2012 29.63 29.91 29.50 29.73 4,114,992 -0.21(-0.69%)
Mar 21, 2012 29.68 30.07 29.59 29.93 3,784,852 +0.37(+1.25%)
Mar 20, 2012 30.24 30.32 29.54 29.56 7,394,856 -0.89(-2.94%)
Mar 19, 2012 30.42 30.53 30.19 30.46 3,315,507 -0.12(-0.40%)
Mar 16, 2012 30.21 30.60 30.17 30.58 4,095,509 +0.32(+1.06%)
Mar 15, 2012 30.05 30.37 29.88 30.26 4,087,743 +0.19(+0.63%)
Mar 14, 2012 30.36 30.60 30.05 30.07 3,266,281 -0.24(-0.78%)
Mar 13, 2012 29.90 30.35 29.77 30.31 4,274,442 +0.62(+2.10%)
Mar 12, 2012 29.92 29.92 29.61 29.68 3,158,782 -0.21(-0.71%)
Mar 09, 2012 29.84 30.10 29.82 29.90 3,675,288 +0.02(+0.08%)
Mar 08, 2012 29.84 29.98 29.64 29.87 2,302,883 +0.23(+0.77%)
Mar 07, 2012 29.57 29.84 29.41 29.64 3,511,240 +0.05(+0.17%)
Mar 06, 2012 29.10 29.64 29.08 29.59 5,030,033 +0.29(+0.98%)
Mar 05, 2012 29.84 29.86 29.03 29.31 7,100,172 -0.62(-2.08%)
Mar 02, 2012 29.97 30.22 29.76 29.93 2,962,743 -0.16(-0.55%)
Mar 01, 2012 30.32 30.66 29.96 30.09 4,535,866 -0.21(-0.68%)
Feb 29, 2012 30.81 30.82 30.22 30.30 4,324,312 -0.43(-1.39%)
Feb 28, 2012 30.30 30.96 30.30 30.73 3,289,704 +0.37(+1.22%)
Feb 27, 2012 30.22 30.55 29.95 30.36 3,691,411 -0.19(-0.62%)
Feb 24, 2012 30.35 30.64 30.30 30.55 2,493,553 +0.28(+0.92%)
Feb 23, 2012 30.28 30.36 29.99 30.27 2,792,567 +0.04(+0.14%)
Feb 22, 2012 30.22 30.43 30.15 30.23 3,102,526 -0.04(-0.14%)
Feb 21, 2012 30.55 30.72 30.18 30.27 3,076,933 -0.32(-1.03%)
Feb 17, 2012 30.66 30.75 30.38 30.58 4,634,698 +0.10(+0.34%)
Feb 16, 2012 29.85 30.75 29.84 30.48 5,931,783 +0.57(+1.92%)
Feb 15, 2012 30.00 30.32 29.86 29.91 2,745,903 -0.07(-0.22%)
Feb 14, 2012 29.64 29.97 29.62 29.97 3,338,477 +0.22(+0.74%)
Feb 13, 2012 29.90 29.95 29.26 29.75 2,579,190 -0.05(-0.18%)
Feb 10, 2012 29.95 30.05 29.64 29.80 3,413,502 -0.43(-1.42%)
Feb 09, 2012 30.13 30.30 29.86 30.23 3,390,374 +0.21(+0.68%)
Feb 08, 2012 29.81 30.18 29.71 30.03 2,196,136 +0.16(+0.55%)
Feb 07, 2012 29.70 30.00 29.54 29.86 2,419,554 +0.07(+0.25%)
Feb 06, 2012 29.94 29.95 29.45 29.79 2,370,504 -0.34(-1.14%)
Feb 03, 2012 29.85 30.14 29.78 30.14 3,171,134 +0.59(+1.99%)
Feb 02, 2012 29.59 29.90 29.47 29.55 3,207,119 -0.07(-0.22%)
Feb 01, 2012 29.52 29.99 29.29 29.61 4,691,770 +0.35(+1.20%)
Jan 31, 2012 29.34 29.42 28.98 29.26 3,489,192 -0.01(-0.03%)
Jan 30, 2012 29.09 29.50 28.77 29.27 4,222,132 -0.11(-0.36%)
Jan 27, 2012 29.25 29.43 29.11 29.38 3,878,478 +0.12(+0.42%)
Jan 26, 2012 29.03 29.47 29.03 29.25 5,110,666 +0.26(+0.90%)
Jan 25, 2012 29.08 29.37 28.58 28.99 7,426,508 -0.44(-1.50%)
Jan 24, 2012 28.96 29.50 28.90 29.43 3,936,921 +0.31(+1.07%)
Jan 23, 2012 29.15 29.28 28.93 29.12 4,039,385 -0.07(-0.25%)
Jan 20, 2012 28.98 29.28 28.83 29.20 7,064,282 +0.11(+0.37%)
Jan 19, 2012 30.02 30.02 28.60 29.09 16,174,742 +0.28(+0.96%)
Jan 18, 2012 27.60 28.96 27.50 28.81 10,883,776 +1.59(+5.85%)
Jan 17, 2012 27.06 27.23 26.94 27.22 4,015,074 +0.29(+1.09%)
Jan 13, 2012 27.29 27.32 26.83 26.93 4,258,101 -0.38(-1.40%)
Jan 12, 2012 26.93 27.41 26.81 27.31 3,768,179 +0.50(+1.86%)
Jan 11, 2012 26.85 26.94 26.63 26.81 3,034,172 -0.07(-0.24%)
Jan 10, 2012 27.13 27.18 26.72 26.88 2,282,888 +0.05(+0.18%)
Jan 09, 2012 26.39 26.99 26.36 26.83 3,197,787 +0.57(+2.18%)
Jan 06, 2012 26.39 26.54 26.15 26.26 3,101,329 -0.17(-0.65%)
Jan 05, 2012 26.18 26.46 26.01 26.43 3,297,320 +0.23(+0.89%)
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.