Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 29.87 29.87 29.55 29.84 4,149,542 -0.26(-0.85%)
Apr 27, 2012 30.53 30.66 29.92 30.10 3,480,335 -0.10(-0.34%)
Apr 26, 2012 30.21 30.51 29.48 30.20 9,244,798 -0.95(-3.05%)
Apr 25, 2012 30.48 31.33 30.48 31.15 4,029,464 +1.10(+3.67%)
Apr 24, 2012 30.33 30.40 29.91 30.05 2,913,064 -0.18(-0.59%)
Apr 23, 2012 29.96 30.39 29.59 30.23 3,212,524 -0.20(-0.66%)
Apr 20, 2012 31.00 31.08 30.33 30.43 3,934,234 -0.32(-1.06%)
Apr 19, 2012 31.57 31.77 30.70 30.75 3,238,812 -0.90(-2.84%)
Apr 18, 2012 31.37 31.76 31.11 31.65 2,801,734 +0.09(+0.29%)
Apr 17, 2012 31.43 31.87 31.09 31.56 3,614,478 +0.37(+1.20%)
Apr 16, 2012 31.13 31.36 30.63 31.19 2,521,315 +0.30(+0.98%)
Apr 13, 2012 31.38 31.69 30.85 30.88 2,949,822 -0.71(-2.25%)
Apr 12, 2012 30.88 31.63 30.86 31.59 3,011,492 +0.85(+2.78%)
Apr 11, 2012 30.64 31.21 30.45 30.74 4,037,330 +0.69(+2.31%)
Apr 10, 2012 30.89 31.02 29.94 30.05 5,234,013 -0.84(-2.73%)
Apr 09, 2012 31.33 31.33 30.75 30.89 2,571,843 -0.96(-3.01%)
Apr 05, 2012 31.59 31.97 31.39 31.85 2,876,632 +0.08(+0.25%)
Apr 04, 2012 31.82 31.91 31.40 31.77 2,994,038 -0.35(-1.09%)
Apr 03, 2012 32.32 32.85 32.00 32.12 3,478,775 -0.15(-0.46%)
Apr 02, 2012 31.72 32.46 31.48 32.27 2,483,921 +0.42(+1.33%)
Mar 30, 2012 31.96 32.01 31.56 31.84 1,863,918 +0.14(+0.44%)
Mar 29, 2012 31.52 31.75 31.33 31.70 2,218,335 -0.00(-0.01%)
Mar 28, 2012 32.38 32.51 31.24 31.71 2,350,290 -0.76(-2.34%)
Mar 27, 2012 32.31 32.91 32.27 32.47 4,345,862 +0.26(+0.80%)
Mar 26, 2012 31.92 32.24 31.35 32.21 2,362,982 +0.56(+1.75%)
Mar 23, 2012 31.38 31.83 31.08 31.65 2,198,989 +0.19(+0.61%)
Mar 22, 2012 31.47 31.62 31.07 31.46 2,561,352 -0.43(-1.34%)
Mar 21, 2012 31.74 32.07 31.43 31.89 2,265,398 +0.39(+1.23%)
Mar 20, 2012 31.74 31.74 31.14 31.50 4,039,152 -0.54(-1.70%)
Mar 19, 2012 32.18 32.25 31.70 32.04 5,031,204 -0.33(-1.01%)
Mar 16, 2012 33.02 33.02 32.19 32.37 2,806,313 -0.49(-1.50%)
Mar 15, 2012 32.65 32.87 32.42 32.87 2,182,279 +0.15(+0.45%)
Mar 14, 2012 32.19 32.73 32.10 32.72 3,809,502 +0.45(+1.39%)
Mar 13, 2012 31.65 32.31 31.40 32.27 2,997,939 +0.92(+2.94%)
Mar 12, 2012 31.62 31.71 31.10 31.35 2,806,925 -0.31(-0.98%)
Mar 09, 2012 31.12 31.79 30.97 31.66 2,961,415 +0.57(+1.83%)
Mar 08, 2012 30.69 31.37 30.62 31.09 2,862,750 +0.97(+3.23%)
Mar 07, 2012 30.20 30.44 30.00 30.11 2,340,432 +0.08(+0.26%)
Mar 06, 2012 30.79 30.79 29.85 30.03 4,284,728 -1.27(-4.05%)
Mar 05, 2012 32.17 32.19 31.17 31.30 3,062,378 -0.95(-2.94%)
Mar 02, 2012 31.71 32.84 31.67 32.25 7,928,964 +0.46(+1.46%)
Mar 01, 2012 31.36 31.90 31.27 31.79 3,248,651 +0.51(+1.63%)
Feb 29, 2012 31.50 31.75 31.13 31.28 4,244,114 -0.16(-0.50%)
Feb 28, 2012 31.16 31.45 31.03 31.44 3,343,541 +0.23(+0.75%)
Feb 27, 2012 30.74 31.34 30.52 31.20 3,330,380 +0.08(+0.25%)
Feb 24, 2012 30.59 31.51 30.50 31.12 3,755,846 +0.63(+2.08%)
Feb 23, 2012 30.39 30.50 29.98 30.49 2,566,267 +0.20(+0.66%)
Feb 22, 2012 30.30 30.52 30.20 30.29 2,148,549 -0.03(-0.11%)
Feb 21, 2012 30.76 30.86 30.19 30.32 2,283,563 -0.34(-1.11%)
Feb 17, 2012 31.14 31.28 30.56 30.66 2,332,470 -0.26(-0.85%)
Feb 16, 2012 30.34 31.00 30.07 30.93 4,524,886 +0.50(+1.65%)
Feb 15, 2012 29.61 30.93 29.61 30.42 5,721,793 +0.44(+1.47%)
Feb 14, 2012 29.25 30.12 28.78 29.98 5,705,782 +0.21(+0.71%)
Feb 13, 2012 29.55 29.82 29.42 29.77 4,756,299 +0.68(+2.34%)
Feb 10, 2012 28.94 29.14 28.53 29.09 3,275,688 -0.14(-0.49%)
Feb 09, 2012 29.21 29.24 28.72 29.23 2,393,380 +0.16(+0.56%)
Feb 08, 2012 29.47 29.63 29.05 29.07 3,141,273 -0.45(-1.51%)
Feb 07, 2012 29.80 29.89 29.23 29.52 2,023,321 -0.41(-1.36%)
Feb 06, 2012 29.94 30.17 29.82 29.92 2,154,537 -0.09(-0.31%)
Feb 03, 2012 29.12 30.08 29.09 30.02 4,190,053 +1.37(+4.80%)
Feb 02, 2012 28.54 28.95 28.45 28.64 2,578,499 +0.15(+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.