Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.78 28.94 28.67 28.90 7,211,247 -0.16(-0.54%)
Apr 27, 2012 29.11 29.17 28.83 29.06 3,669,637 +0.00(+0.00%)
Apr 26, 2012 28.81 29.19 28.72 29.06 5,354,734 +0.21(+0.73%)
Apr 25, 2012 29.02 29.08 28.62 28.85 4,577,526 +0.50(+1.78%)
Apr 24, 2012 28.23 28.59 28.20 28.34 6,436,705 +0.16(+0.58%)
Apr 23, 2012 28.08 28.29 27.94 28.18 16,126,280 -0.74(-2.58%)
Apr 20, 2012 28.73 29.01 28.71 28.92 8,406,633 +0.26(+0.90%)
Apr 19, 2012 28.94 29.03 28.59 28.67 15,323,435 -0.76(-2.57%)
Apr 18, 2012 29.25 29.65 29.18 29.42 9,405,662 -0.14(-0.49%)
Apr 17, 2012 29.46 29.66 29.26 29.57 4,182,999 +0.38(+1.30%)
Apr 16, 2012 29.26 29.32 28.94 29.19 6,178,090 +0.49(+1.72%)
Apr 13, 2012 29.00 29.02 28.56 28.70 11,809,057 -0.76(-2.59%)
Apr 12, 2012 29.10 29.57 29.07 29.46 7,845,418 +0.31(+1.07%)
Apr 11, 2012 29.60 29.62 29.09 29.15 8,793,288 +0.08(+0.27%)
Apr 10, 2012 29.60 29.71 29.05 29.07 17,071,760 -0.87(-2.91%)
Apr 09, 2012 29.83 30.11 29.75 29.94 4,721,622 -0.02(-0.06%)
Apr 05, 2012 29.81 30.14 29.81 29.96 8,669,586 -0.24(-0.80%)
Apr 04, 2012 30.04 30.28 29.92 30.20 12,135,585 -0.44(-1.43%)
Apr 03, 2012 31.10 31.17 30.52 30.64 10,874,335 -0.82(-2.60%)
Apr 02, 2012 31.19 31.54 30.94 31.45 8,477,567 +0.74(+2.43%)
Mar 30, 2012 30.56 30.84 30.34 30.71 11,355,956 +0.36(+1.19%)
Mar 29, 2012 29.88 30.39 29.86 30.35 17,273,770 -0.37(-1.21%)
Mar 28, 2012 30.61 30.92 30.33 30.72 18,624,580 +0.14(+0.47%)
Mar 27, 2012 30.76 31.09 30.56 30.58 44,874,700 -2.34(-7.10%)
Mar 26, 2012 32.72 32.96 32.61 32.91 3,492,329 +0.44(+1.35%)
Mar 23, 2012 32.22 32.52 32.06 32.48 4,766,277 +0.01(+0.02%)
Mar 22, 2012 32.25 32.65 32.22 32.47 4,231,196 -0.53(-1.62%)
Mar 21, 2012 33.10 33.14 32.85 33.00 4,244,956 -0.23(-0.69%)
Mar 20, 2012 33.18 33.39 33.05 33.23 3,430,785 -0.39(-1.16%)
Mar 19, 2012 33.34 33.74 33.28 33.62 3,712,921 +0.37(+1.12%)
Mar 16, 2012 33.06 33.31 33.03 33.25 3,200,167 +0.32(+0.99%)
Mar 15, 2012 32.87 33.06 32.77 32.93 3,536,992 +0.11(+0.33%)
Mar 14, 2012 33.14 33.18 32.73 32.82 4,818,432 -0.37(-1.12%)
Mar 13, 2012 32.89 33.19 32.76 33.19 3,145,640 +0.37(+1.14%)
Mar 12, 2012 32.66 32.86 32.50 32.82 5,079,974 -0.01(-0.02%)
Mar 09, 2012 32.84 33.03 32.77 32.82 3,561,396 -0.33(-1.00%)
Mar 08, 2012 32.79 33.27 32.72 33.15 3,929,240 +0.85(+2.62%)
Mar 07, 2012 32.11 32.42 31.99 32.31 8,667,635 -0.05(-0.15%)
Mar 06, 2012 32.54 32.67 32.20 32.35 5,415,553 -1.01(-3.04%)
Mar 05, 2012 33.31 33.43 33.07 33.37 3,288,131 +0.04(+0.11%)
Mar 02, 2012 33.23 33.36 33.16 33.33 5,450,181 -0.34(-1.00%)
Mar 01, 2012 33.43 33.72 33.35 33.67 4,457,057 +0.44(+1.32%)
Feb 29, 2012 33.75 33.82 33.17 33.23 4,898,011 -0.25(-0.74%)
Feb 28, 2012 33.32 33.55 33.20 33.48 4,300,317 +0.15(+0.46%)
Feb 27, 2012 33.14 33.44 33.10 33.33 4,498,321 -0.14(-0.41%)
Feb 24, 2012 33.46 33.62 33.42 33.46 3,932,253 +0.20(+0.61%)
Feb 23, 2012 33.01 33.27 32.88 33.26 5,739,590 +0.52(+1.57%)
Feb 22, 2012 32.72 32.88 32.60 32.75 5,528,976 +0.01(+0.02%)
Feb 21, 2012 32.58 32.90 32.56 32.74 7,107,790 +0.09(+0.29%)
Feb 17, 2012 32.28 32.67 32.42 32.64 7,988,222 +0.37(+1.14%)
Feb 16, 2012 31.65 32.32 31.58 32.28 3,847,986 +0.62(+1.95%)
Feb 15, 2012 31.78 31.84 31.58 31.66 3,607,130 -0.32(-1.00%)
Feb 14, 2012 32.05 32.10 31.67 31.98 3,604,469 -0.12(-0.37%)
Feb 13, 2012 32.22 32.24 31.92 32.10 3,565,911 +0.30(+0.95%)
Feb 10, 2012 31.81 31.86 31.62 31.80 3,552,504 -0.52(-1.61%)
Feb 09, 2012 32.60 32.68 32.28 32.32 3,923,343 +0.04(+0.13%)
Feb 08, 2012 32.06 32.30 32.02 32.28 3,343,151 +0.07(+0.20%)
Feb 07, 2012 31.87 32.29 31.73 32.21 3,639,449 +0.24(+0.76%)
Feb 06, 2012 31.59 31.97 31.57 31.97 4,094,053 -0.17(-0.52%)
Feb 03, 2012 31.61 32.18 31.57 32.13 5,169,545 +0.25(+0.80%)
Feb 02, 2012 31.76 32.01 31.64 31.88 5,275,845 +0.29(+0.92%)
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.