Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.25 33.26 32.77 32.94 795,665 -0.27(-0.81%)
Mar 29, 2012 33.52 33.58 33.03 33.21 1,178,043 -0.47(-1.40%)
Mar 28, 2012 32.95 33.68 32.77 33.68 1,657,164 +0.62(+1.88%)
Mar 27, 2012 32.50 33.07 32.36 33.06 1,580,115 +0.76(+2.35%)
Mar 26, 2012 32.31 32.48 32.08 32.30 1,414,959 +0.30(+0.94%)
Mar 23, 2012 31.59 32.00 31.42 32.00 724,973 +0.50(+1.59%)
Mar 22, 2012 31.99 32.05 31.41 31.50 1,249,351 -0.17(-0.54%)
Mar 21, 2012 31.91 32.03 31.46 31.67 631,875 -0.25(-0.78%)
Mar 20, 2012 31.74 32.04 31.54 31.92 632,888 -0.05(-0.16%)
Mar 19, 2012 31.78 32.01 31.49 31.97 967,588 +0.13(+0.41%)
Mar 16, 2012 31.53 31.84 31.41 31.84 1,282,679 +0.23(+0.73%)
Mar 15, 2012 31.39 31.98 31.07 31.61 1,079,531 +0.31(+0.99%)
Mar 14, 2012 31.30 31.68 31.04 31.30 466,719 -0.04(-0.13%)
Mar 13, 2012 30.69 31.44 30.53 31.34 1,301,087 +0.85(+2.79%)
Mar 12, 2012 30.59 30.86 30.47 30.49 603,048 -0.09(-0.29%)
Mar 09, 2012 30.12 30.78 30.05 30.58 856,497 +0.54(+1.80%)
Mar 08, 2012 30.14 30.20 29.88 30.04 525,655 -0.08(-0.27%)
Mar 07, 2012 29.67 30.18 29.50 30.12 655,511 +0.46(+1.55%)
Mar 06, 2012 29.61 29.93 29.47 29.66 840,469 -0.32(-1.07%)
Mar 05, 2012 29.73 30.07 29.64 29.98 690,746 -0.02(-0.07%)
Mar 02, 2012 30.04 30.21 29.70 30.00 754,470 -0.06(-0.20%)
Mar 01, 2012 30.08 30.34 30.02 30.06 1,945,399 +0.07(+0.23%)
Feb 29, 2012 30.18 30.33 29.78 29.99 10,124,035 -0.38(-1.25%)
Feb 28, 2012 30.42 30.70 30.16 30.37 1,470,656 -1.43(-4.50%)
Feb 27, 2012 31.77 32.14 31.41 31.80 293,988 -0.18(-0.56%)
Feb 24, 2012 32.11 32.15 31.49 31.98 310,820 -0.21(-0.65%)
Feb 23, 2012 31.96 32.34 31.80 32.19 619,660 +0.16(+0.50%)
Feb 22, 2012 32.35 32.38 31.89 32.03 452,164 -0.21(-0.65%)
Feb 21, 2012 32.65 32.78 32.03 32.24 443,137 -0.23(-0.71%)
Feb 17, 2012 32.16 32.82 32.08 32.47 1,587,967 +0.53(+1.66%)
Feb 16, 2012 31.37 32.15 31.24 31.94 505,434 +0.58(+1.85%)
Feb 15, 2012 31.19 31.43 31.00 31.36 557,586 +0.29(+0.93%)
Feb 14, 2012 31.00 31.22 30.93 31.07 307,272 -0.09(-0.29%)
Feb 13, 2012 31.08 31.34 30.86 31.16 294,098 +0.33(+1.07%)
Feb 10, 2012 31.16 31.16 30.53 30.83 284,348 -0.35(-1.12%)
Feb 09, 2012 31.44 31.64 31.13 31.18 426,848 -0.21(-0.67%)
Feb 08, 2012 31.24 31.50 31.04 31.39 414,767 +0.15(+0.48%)
Feb 07, 2012 31.02 31.54 30.95 31.24 464,589 +0.09(+0.29%)
Feb 06, 2012 30.85 31.22 30.72 31.15 520,224 +0.14(+0.45%)
Feb 03, 2012 30.83 31.01 30.48 31.01 410,430 +0.63(+2.07%)
Feb 02, 2012 30.49 30.49 30.22 30.38 247,879 -0.13(-0.43%)
Feb 01, 2012 30.18 30.57 30.05 30.51 499,157 +0.53(+1.77%)
Jan 31, 2012 29.98 30.10 29.74 29.98 282,684 +0.15(+0.50%)
Jan 30, 2012 29.71 29.98 29.58 29.83 444,831 -0.14(-0.47%)
Jan 27, 2012 29.89 30.07 29.54 29.97 422,071 +0.04(+0.13%)
Jan 26, 2012 30.55 30.59 29.51 29.93 531,300 -0.63(-2.06%)
Jan 25, 2012 30.17 30.78 30.05 30.56 938,523 +0.41(+1.36%)
Jan 24, 2012 30.37 30.37 30.00 30.15 803,503 -0.39(-1.28%)
Jan 23, 2012 30.90 30.90 30.45 30.54 302,705 -0.25(-0.81%)
Jan 20, 2012 31.03 31.24 30.63 30.79 464,436 -0.32(-1.03%)
Jan 19, 2012 31.32 31.46 31.06 31.11 684,194 -0.14(-0.45%)
Jan 18, 2012 31.29 31.41 30.83 31.25 517,466 -0.02(-0.06%)
Jan 17, 2012 31.84 32.70 31.22 31.27 874,013 -0.48(-1.51%)
Jan 13, 2012 31.05 31.96 30.98 31.75 447,463 +0.29(+0.92%)
Jan 12, 2012 31.66 31.66 31.10 31.46 773,200 -0.22(-0.69%)
Jan 11, 2012 31.36 31.70 30.93 31.68 410,392 +0.26(+0.83%)
Jan 10, 2012 31.55 31.70 31.23 31.42 751,667 +0.12(+0.38%)
Jan 09, 2012 31.02 31.35 30.89 31.30 505,850 +0.29(+0.94%)
Jan 06, 2012 31.19 31.25 30.62 31.01 442,900 -0.19(-0.61%)
Jan 05, 2012 31.07 31.39 30.60 31.20 758,350 -0.06(-0.19%)
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.