Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.36 30.36 30.04 30.33 4,082,170 -0.26(-0.85%)
Apr 27, 2012 31.03 31.17 30.42 30.60 3,423,829 -0.10(-0.34%)
Apr 26, 2012 30.71 31.01 29.97 30.70 9,094,700 -0.97(-3.05%)
Apr 25, 2012 30.98 31.84 30.98 31.67 3,964,041 +1.12(+3.67%)
Apr 24, 2012 30.83 30.90 30.40 30.55 2,865,767 -0.18(-0.59%)
Apr 23, 2012 30.46 30.89 30.08 30.73 3,160,365 -0.20(-0.66%)
Apr 20, 2012 31.51 31.59 30.83 30.93 3,870,358 -0.33(-1.06%)
Apr 19, 2012 32.09 32.30 31.20 31.26 3,186,226 -0.91(-2.84%)
Apr 18, 2012 31.89 32.29 31.62 32.17 2,756,245 +0.09(+0.29%)
Apr 17, 2012 31.95 32.39 31.60 32.08 3,555,794 +0.38(+1.20%)
Apr 16, 2012 31.65 31.88 31.13 31.70 2,480,379 +0.31(+0.98%)
Apr 13, 2012 31.90 32.21 31.36 31.39 2,901,928 -0.72(-2.25%)
Apr 12, 2012 31.39 32.15 31.37 32.12 2,962,598 +0.87(+2.78%)
Apr 11, 2012 31.15 31.72 30.95 31.25 3,971,780 +0.71(+2.31%)
Apr 10, 2012 31.40 31.54 30.43 30.54 5,149,033 -0.86(-2.73%)
Apr 09, 2012 31.85 31.85 31.26 31.40 2,530,086 -0.97(-3.01%)
Apr 05, 2012 32.11 32.49 31.91 32.37 2,829,927 +0.08(+0.25%)
Apr 04, 2012 32.35 32.44 31.92 32.29 2,945,427 -0.36(-1.09%)
Apr 03, 2012 32.86 33.39 32.53 32.65 3,422,294 -0.15(-0.46%)
Apr 02, 2012 32.24 33.00 32.00 32.80 2,443,593 +0.43(+1.33%)
Mar 30, 2012 32.49 32.54 32.08 32.37 1,833,656 +0.14(+0.44%)
Mar 29, 2012 32.04 32.27 31.85 32.23 2,182,318 -0.00(-0.01%)
Mar 28, 2012 32.91 33.04 31.76 32.23 2,312,131 -0.77(-2.34%)
Mar 27, 2012 32.84 33.45 32.80 33.00 4,275,302 +0.26(+0.80%)
Mar 26, 2012 32.45 32.77 31.87 32.74 2,324,617 +0.56(+1.75%)
Mar 23, 2012 31.90 32.35 31.60 32.18 2,163,286 +0.20(+0.61%)
Mar 22, 2012 31.99 32.14 31.58 31.98 2,519,766 -0.43(-1.34%)
Mar 21, 2012 32.26 32.60 31.95 32.41 2,228,617 +0.40(+1.23%)
Mar 20, 2012 32.27 32.27 31.66 32.02 3,973,573 -0.55(-1.70%)
Mar 19, 2012 32.71 32.79 32.22 32.57 4,949,518 -0.33(-1.01%)
Mar 16, 2012 33.56 33.56 32.73 32.91 2,760,750 -0.50(-1.51%)
Mar 15, 2012 33.19 33.41 32.96 33.41 2,146,848 +0.15(+0.45%)
Mar 14, 2012 32.72 33.27 32.63 33.26 3,747,651 +0.46(+1.39%)
Mar 13, 2012 32.17 32.84 31.92 32.80 2,949,265 +0.94(+2.94%)
Mar 12, 2012 32.15 32.24 31.61 31.87 2,761,352 -0.31(-0.98%)
Mar 09, 2012 31.64 32.31 31.49 32.18 2,913,333 +0.58(+1.83%)
Mar 08, 2012 31.20 31.89 31.13 31.60 2,816,271 +0.99(+3.23%)
Mar 07, 2012 30.70 30.94 30.50 30.61 2,302,432 +0.08(+0.26%)
Mar 06, 2012 31.30 31.30 30.34 30.53 4,215,162 -1.29(-4.05%)
Mar 05, 2012 32.70 32.72 31.69 31.82 3,012,657 -0.96(-2.94%)
Mar 02, 2012 32.24 33.38 32.19 32.78 7,800,230 +0.47(+1.46%)
Mar 01, 2012 31.87 32.43 31.78 32.31 3,195,906 +0.52(+1.63%)
Feb 29, 2012 32.02 32.27 31.64 31.79 4,175,207 -0.16(-0.50%)
Feb 28, 2012 31.68 31.97 31.54 31.95 3,289,256 +0.24(+0.75%)
Feb 27, 2012 31.25 31.85 31.03 31.72 3,276,308 +0.08(+0.25%)
Feb 24, 2012 31.10 32.03 31.01 31.64 3,694,867 +0.64(+2.08%)
Feb 23, 2012 30.89 31.01 30.47 30.99 2,524,602 +0.20(+0.66%)
Feb 22, 2012 30.80 31.02 30.70 30.79 2,113,665 -0.03(-0.11%)
Feb 21, 2012 31.27 31.37 30.69 30.82 2,246,487 -0.35(-1.11%)
Feb 17, 2012 31.66 31.79 31.06 31.17 2,294,600 -0.27(-0.85%)
Feb 16, 2012 30.84 31.51 30.57 31.44 4,451,420 +0.51(+1.65%)
Feb 15, 2012 30.10 31.44 30.10 30.93 5,628,894 +0.45(+1.47%)
Feb 14, 2012 29.73 30.61 29.25 30.48 5,613,143 +0.21(+0.71%)
Feb 13, 2012 30.03 30.32 29.91 30.26 4,679,076 +0.69(+2.34%)
Feb 10, 2012 29.42 29.62 29.00 29.57 3,222,505 -0.15(-0.49%)
Feb 09, 2012 29.69 29.72 29.19 29.72 2,354,522 +0.16(+0.56%)
Feb 08, 2012 29.95 30.12 29.53 29.55 3,090,271 -0.45(-1.51%)
Feb 07, 2012 30.29 30.38 29.71 30.00 1,990,470 -0.41(-1.36%)
Feb 06, 2012 30.43 30.66 30.31 30.42 2,119,556 -0.10(-0.31%)
Feb 03, 2012 29.61 30.58 29.57 30.51 4,122,023 +1.40(+4.80%)
Feb 02, 2012 29.01 29.42 28.92 29.12 2,536,634 +0.16(+0.54%)
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.