Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.31 33.31 32.64 32.77 1,750,239 -0.30(-0.92%)
Mar 29, 2012 33.59 33.59 31.98 33.07 6,010,777 -1.65(-4.76%)
Mar 28, 2012 35.59 35.88 34.72 34.72 1,883,504 -0.93(-2.61%)
Mar 27, 2012 35.29 35.96 35.10 35.65 2,254,807 +0.31(+0.88%)
Mar 26, 2012 35.07 35.54 35.00 35.34 1,120,125 +0.56(+1.62%)
Mar 23, 2012 34.58 34.85 33.95 34.78 792,657 +0.23(+0.66%)
Mar 22, 2012 34.48 34.69 34.26 34.55 692,234 -0.13(-0.37%)
Mar 21, 2012 34.74 34.89 34.58 34.68 1,066,763 +0.01(+0.02%)
Mar 20, 2012 34.44 34.71 34.19 34.67 1,150,030 +0.00(+0.00%)
Mar 19, 2012 34.47 34.91 34.37 34.67 950,096 +0.08(+0.22%)
Mar 16, 2012 34.78 34.84 34.35 34.59 1,479,086 -0.11(-0.31%)
Mar 15, 2012 34.74 34.87 34.55 34.70 1,121,992 -0.04(-0.11%)
Mar 14, 2012 34.90 34.94 34.51 34.74 884,738 -0.18(-0.50%)
Mar 13, 2012 34.63 34.96 34.42 34.91 926,776 +0.40(+1.17%)
Mar 12, 2012 34.58 34.66 34.37 34.51 915,188 -0.09(-0.26%)
Mar 09, 2012 34.40 34.77 34.28 34.60 1,028,779 +0.33(+0.96%)
Mar 08, 2012 34.26 34.34 34.00 34.27 1,643,139 +0.08(+0.22%)
Mar 07, 2012 33.87 34.27 33.74 34.20 1,664,322 +0.39(+1.15%)
Mar 06, 2012 32.98 33.86 32.96 33.81 2,711,354 +0.18(+0.54%)
Mar 05, 2012 32.99 33.85 32.72 33.63 3,160,715 +1.10(+3.37%)
Mar 02, 2012 33.42 33.92 32.11 32.53 4,316,342 -1.36(-4.00%)
Mar 01, 2012 33.55 34.09 33.44 33.89 1,570,021 +0.49(+1.46%)
Feb 29, 2012 33.76 34.14 33.38 33.40 2,768,814 -0.32(-0.95%)
Feb 28, 2012 33.46 33.81 33.12 33.72 1,683,496 +0.33(+0.98%)
Feb 27, 2012 33.06 33.64 32.94 33.39 1,849,172 +0.18(+0.55%)
Feb 24, 2012 33.28 33.62 33.09 33.21 969,526 -0.08(-0.23%)
Feb 23, 2012 33.05 33.40 32.80 33.28 1,219,755 +0.29(+0.88%)
Feb 22, 2012 33.34 33.49 32.94 32.99 1,006,463 -0.28(-0.85%)
Feb 21, 2012 33.61 33.80 33.20 33.28 642,922 -0.33(-0.97%)
Feb 17, 2012 33.57 33.70 33.47 33.60 746,870 +0.20(+0.59%)
Feb 16, 2012 32.87 33.52 32.45 33.41 1,295,192 +0.41(+1.25%)
Feb 15, 2012 33.67 33.67 32.91 32.99 863,060 -0.53(-1.59%)
Feb 14, 2012 33.36 33.57 33.25 33.53 961,696 +0.18(+0.55%)
Feb 13, 2012 33.54 33.79 33.29 33.35 1,219,521 -0.17(-0.50%)
Feb 10, 2012 33.15 33.51 33.01 33.51 765,897 +0.12(+0.37%)
Feb 09, 2012 33.46 33.46 33.03 33.39 1,003,202 -0.11(-0.32%)
Feb 08, 2012 33.36 33.55 33.25 33.50 1,262,478 +0.05(+0.16%)
Feb 07, 2012 33.15 33.45 33.07 33.44 777,713 +0.33(+0.99%)
Feb 06, 2012 33.03 33.19 32.93 33.12 685,352 -0.08(-0.25%)
Feb 03, 2012 32.83 33.28 32.83 33.20 2,095,064 +0.59(+1.80%)
Feb 02, 2012 32.61 32.83 31.43 32.61 4,558,241 +2.49(+8.27%)
Feb 01, 2012 30.18 30.46 30.07 30.12 1,728,414 +0.05(+0.15%)
Jan 31, 2012 30.35 30.44 29.99 30.08 2,103,718 -0.21(-0.70%)
Jan 30, 2012 30.29 30.41 30.03 30.29 1,543,113 -0.18(-0.58%)
Jan 27, 2012 30.61 30.63 30.18 30.47 1,397,391 -0.23(-0.74%)
Jan 26, 2012 31.64 31.64 30.60 30.69 1,498,644 -0.79(-2.52%)
Jan 25, 2012 31.18 31.60 30.65 31.49 1,756,600 +0.14(+0.44%)
Jan 24, 2012 31.06 31.46 31.06 31.35 2,447,400 +0.14(+0.46%)
Jan 23, 2012 30.67 31.60 30.66 31.20 2,761,918 +0.58(+1.89%)
Jan 20, 2012 30.16 30.67 30.04 30.63 1,964,109 +0.44(+1.46%)
Jan 19, 2012 29.81 30.24 29.73 30.18 1,276,058 +0.41(+1.38%)
Jan 18, 2012 28.62 29.81 28.55 29.77 1,330,269 +1.17(+4.07%)
Jan 17, 2012 28.72 28.87 28.27 28.61 1,546,566 -0.02(-0.05%)
Jan 13, 2012 28.60 28.94 28.46 28.62 505,153 -0.14(-0.50%)
Jan 12, 2012 28.94 28.97 28.45 28.77 712,410 -0.11(-0.37%)
Jan 11, 2012 29.18 29.25 28.62 28.87 1,076,415 -0.50(-1.69%)
Jan 10, 2012 29.36 29.51 28.94 29.37 1,253,002 +0.29(+1.00%)
Jan 09, 2012 29.00 29.29 28.68 29.08 1,086,567 +0.02(+0.05%)
Jan 06, 2012 29.43 29.43 28.99 29.06 1,035,975 -0.41(-1.40%)
Jan 05, 2012 29.28 29.50 28.66 29.48 1,510,560 +0.08(+0.26%)
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.