Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.77 28.96 28.07 28.48 1,589,268 -0.41(-1.43%)
Apr 27, 2012 28.85 29.24 28.52 28.89 2,148,794 +0.09(+0.32%)
Apr 26, 2012 28.96 29.17 28.35 28.80 2,582,350 -0.57(-1.95%)
Apr 25, 2012 28.94 29.58 28.68 29.37 2,095,085 +0.98(+3.47%)
Apr 24, 2012 28.56 28.88 28.17 28.38 933,586 -0.06(-0.21%)
Apr 23, 2012 28.27 28.61 28.03 28.44 1,393,123 -0.47(-1.63%)
Apr 20, 2012 28.84 29.28 28.56 28.91 1,326,958 +0.25(+0.88%)
Apr 19, 2012 28.89 29.40 28.48 28.66 1,390,164 -0.23(-0.79%)
Apr 18, 2012 29.04 29.17 28.66 28.89 1,045,659 -0.40(-1.38%)
Apr 17, 2012 28.75 29.64 28.68 29.29 1,383,239 +1.03(+3.66%)
Apr 16, 2012 28.78 29.00 28.13 28.26 1,689,138 -0.31(-1.09%)
Apr 13, 2012 29.18 29.24 28.50 28.57 1,027,881 -0.82(-2.80%)
Apr 12, 2012 28.79 29.66 28.72 29.39 1,370,808 +0.60(+2.07%)
Apr 11, 2012 28.59 28.93 28.38 28.80 2,253,938 +0.70(+2.48%)
Apr 10, 2012 28.89 29.26 28.09 28.10 2,392,109 -0.53(-1.85%)
Apr 09, 2012 28.48 28.75 28.27 28.63 1,690,250 -0.54(-1.85%)
Apr 05, 2012 29.37 29.65 29.04 29.17 1,221,219 -0.39(-1.31%)
Apr 04, 2012 29.58 29.96 29.40 29.55 1,432,467 -0.22(-0.73%)
Apr 03, 2012 29.94 30.09 29.45 29.77 1,583,699 -0.09(-0.31%)
Apr 02, 2012 29.73 30.25 29.42 29.86 2,286,185 -0.03(-0.11%)
Mar 30, 2012 30.29 30.36 29.66 29.90 1,531,249 -0.15(-0.50%)
Mar 29, 2012 29.68 30.25 29.39 30.05 1,749,512 +0.11(+0.37%)
Mar 28, 2012 30.58 30.66 29.03 29.94 3,094,368 -0.89(-2.89%)
Mar 27, 2012 31.29 31.47 30.71 30.83 3,210,648 -1.07(-3.35%)
Mar 26, 2012 31.20 31.96 31.09 31.90 2,380,228 +1.11(+3.61%)
Mar 23, 2012 30.37 30.87 30.12 30.79 1,036,176 +0.48(+1.58%)
Mar 22, 2012 30.73 30.73 29.94 30.31 1,422,885 -0.82(-2.62%)
Mar 21, 2012 31.06 31.45 30.87 31.13 1,742,344 +0.24(+0.79%)
Mar 20, 2012 30.98 31.07 30.60 30.88 1,320,590 -0.51(-1.63%)
Mar 19, 2012 31.41 31.66 31.11 31.39 1,206,371 -0.21(-0.67%)
Mar 16, 2012 31.23 31.84 31.23 31.60 1,796,224 +0.44(+1.40%)
Mar 15, 2012 31.18 31.31 30.82 31.17 1,460,523 +0.08(+0.27%)
Mar 14, 2012 31.21 31.47 30.85 31.08 1,620,513 -0.23(-0.73%)
Mar 13, 2012 30.18 31.31 30.05 31.31 1,889,265 +1.16(+3.85%)
Mar 12, 2012 30.12 30.49 29.95 30.15 1,002,524 -0.08(-0.25%)
Mar 09, 2012 30.01 30.57 30.01 30.23 1,049,392 +0.20(+0.67%)
Mar 08, 2012 29.91 30.35 29.56 30.02 1,561,629 +0.40(+1.36%)
Mar 07, 2012 29.54 29.75 29.16 29.62 1,974,161 +0.31(+1.06%)
Mar 06, 2012 30.63 30.63 29.09 29.31 3,815,653 -1.85(-5.93%)
Mar 05, 2012 30.85 31.18 30.77 31.16 3,020,859 +0.13(+0.41%)
Mar 02, 2012 31.18 31.42 30.71 31.03 1,910,163 -0.35(-1.12%)
Mar 01, 2012 30.69 31.44 30.63 31.38 2,568,376 +0.88(+2.89%)
Feb 29, 2012 31.12 31.19 30.30 30.50 2,227,631 -0.59(-1.89%)
Feb 28, 2012 30.59 31.24 30.59 31.09 2,510,629 +0.36(+1.18%)
Feb 27, 2012 30.26 31.06 30.23 30.73 2,660,494 +0.03(+0.08%)
Feb 24, 2012 30.20 31.67 29.86 30.70 3,935,244 +0.38(+1.25%)
Feb 23, 2012 27.64 30.59 26.70 30.33 5,975,551 +2.60(+9.39%)
Feb 22, 2012 27.98 28.08 27.62 27.72 2,262,315 -0.29(-1.05%)
Feb 21, 2012 28.13 28.77 27.98 28.02 2,671,215 +0.17(+0.60%)
Feb 17, 2012 27.94 28.17 27.66 27.85 2,163,186 +0.01(+0.03%)
Feb 16, 2012 27.48 28.07 27.48 27.84 2,935,669 +0.36(+1.31%)
Feb 15, 2012 28.02 28.04 27.35 27.48 1,847,716 -0.32(-1.15%)
Feb 14, 2012 27.95 28.07 27.51 27.80 1,749,415 -0.45(-1.61%)
Feb 13, 2012 28.47 28.58 27.48 28.25 1,406,246 +0.14(+0.51%)
Feb 10, 2012 28.31 28.31 27.73 28.11 916,643 -0.28(-0.98%)
Feb 09, 2012 28.18 28.50 27.97 28.39 1,170,288 +0.30(+1.08%)
Feb 08, 2012 27.98 28.34 27.92 28.08 956,213 +0.18(+0.63%)
Feb 07, 2012 28.09 28.19 27.71 27.91 1,222,539 -0.34(-1.19%)
Feb 06, 2012 28.05 28.47 27.92 28.24 804,843 -0.08(-0.30%)
Feb 03, 2012 28.38 28.57 28.10 28.33 1,425,467 +0.53(+1.90%)
Feb 02, 2012 28.22 28.22 27.72 27.80 1,032,833 -0.32(-1.13%)
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.