Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.41 29.67 29.29 29.54 8,572,239 +0.15(+0.50%)
Mar 29, 2012 28.69 29.42 28.69 29.40 6,975,503 +0.48(+1.65%)
Mar 28, 2012 28.97 29.16 28.58 28.92 4,932,299 -0.09(-0.33%)
Mar 27, 2012 28.72 29.17 28.70 29.01 5,386,960 +0.38(+1.34%)
Mar 26, 2012 28.59 28.79 28.47 28.63 4,128,446 +0.22(+0.79%)
Mar 23, 2012 28.37 28.46 28.08 28.41 5,166,959 +0.03(+0.10%)
Mar 22, 2012 28.68 28.93 28.25 28.38 6,860,868 -0.41(-1.42%)
Mar 21, 2012 28.78 29.00 28.65 28.78 6,480,597 +0.12(+0.43%)
Mar 20, 2012 28.56 28.84 28.52 28.66 8,351,334 -0.11(-0.39%)
Mar 19, 2012 29.29 29.29 28.67 28.77 8,844,706 -0.97(-3.28%)
Mar 16, 2012 30.15 30.18 29.66 29.75 5,155,802 -0.44(-1.47%)
Mar 15, 2012 30.35 30.38 29.85 30.19 3,137,257 -0.04(-0.14%)
Mar 14, 2012 30.08 30.41 30.08 30.23 4,799,781 -0.04(-0.12%)
Mar 13, 2012 30.00 30.41 29.89 30.27 5,916,988 +0.40(+1.34%)
Mar 12, 2012 29.60 30.10 29.54 29.86 4,546,044 +0.19(+0.66%)
Mar 09, 2012 29.57 29.75 29.35 29.67 4,791,812 +0.70(+2.43%)
Mar 08, 2012 28.60 29.07 28.55 28.97 3,552,546 +0.49(+1.72%)
Mar 07, 2012 28.50 28.62 28.28 28.48 3,798,420 -0.01(-0.02%)
Mar 06, 2012 28.25 28.85 28.22 28.48 6,681,027 +0.06(+0.23%)
Mar 05, 2012 28.33 28.56 27.99 28.42 4,396,783 +0.02(+0.08%)
Mar 02, 2012 28.70 28.76 28.23 28.39 5,332,019 -0.28(-0.96%)
Mar 01, 2012 28.86 29.24 28.54 28.67 8,644,728 -0.48(-1.63%)
Feb 29, 2012 29.11 29.49 28.86 29.14 8,396,289 +0.08(+0.26%)
Feb 28, 2012 28.88 29.16 28.63 29.07 4,866,524 +0.20(+0.69%)
Feb 27, 2012 28.97 29.00 28.64 28.87 7,293,043 -0.13(-0.47%)
Feb 24, 2012 28.83 29.21 28.75 29.00 9,104,115 +0.19(+0.67%)
Feb 23, 2012 29.67 29.71 28.69 28.81 16,161,468 -1.81(-5.90%)
Feb 22, 2012 30.43 30.80 30.24 30.62 7,412,787 +0.23(+0.77%)
Feb 21, 2012 30.52 30.90 30.21 30.38 7,137,891 -0.01(-0.02%)
Feb 17, 2012 30.49 30.75 30.24 30.39 4,679,039 -0.10(-0.33%)
Feb 16, 2012 29.80 30.58 29.77 30.49 6,846,387 +0.66(+2.20%)
Feb 15, 2012 29.92 29.92 29.67 29.83 5,465,360 -0.03(-0.10%)
Feb 14, 2012 29.50 29.94 29.33 29.86 5,385,906 +0.35(+1.17%)
Feb 13, 2012 29.46 29.60 29.25 29.51 4,167,193 +0.25(+0.86%)
Feb 10, 2012 29.30 29.30 29.01 29.26 5,684,426 -0.34(-1.15%)
Feb 09, 2012 29.37 29.63 29.22 29.60 6,483,334 +0.19(+0.64%)
Feb 08, 2012 29.36 29.59 29.19 29.41 6,293,998 +0.04(+0.14%)
Feb 07, 2012 28.60 29.60 28.48 29.37 9,962,619 +0.75(+2.60%)
Feb 06, 2012 28.66 28.92 28.45 28.63 5,418,725 -0.16(-0.55%)
Feb 03, 2012 27.71 28.89 27.66 28.79 10,451,205 +1.35(+4.92%)
Feb 02, 2012 27.58 27.58 26.90 27.44 9,745,451 +0.71(+2.66%)
Feb 01, 2012 27.16 27.31 26.67 26.73 10,102,848 -0.25(-0.94%)
Jan 31, 2012 27.17 27.24 26.86 26.98 7,122,328 -0.06(-0.22%)
Jan 30, 2012 27.13 27.33 26.88 27.04 6,842,541 -0.35(-1.29%)
Jan 27, 2012 27.20 27.47 27.08 27.39 6,024,720 +0.14(+0.52%)
Jan 26, 2012 28.13 28.19 27.16 27.25 9,584,480 -0.76(-2.72%)
Jan 25, 2012 28.09 28.25 27.67 28.01 7,329,508 -0.11(-0.38%)
Jan 24, 2012 27.75 28.15 27.75 28.12 4,508,437 +0.25(+0.91%)
Jan 23, 2012 27.78 27.93 27.57 27.87 5,195,787 +0.08(+0.27%)
Jan 20, 2012 28.42 28.60 27.74 27.79 7,293,482 -0.65(-2.27%)
Jan 19, 2012 28.19 28.65 28.13 28.43 6,879,968 +0.22(+0.79%)
Jan 18, 2012 27.60 28.29 27.51 28.21 6,407,973 +0.56(+2.02%)
Jan 17, 2012 27.72 27.93 27.54 27.65 5,626,367 +0.10(+0.36%)
Jan 13, 2012 27.10 27.85 27.05 27.55 6,945,403 +0.33(+1.21%)
Jan 12, 2012 27.01 27.30 26.87 27.23 5,797,440 +0.23(+0.87%)
Jan 11, 2012 27.04 27.14 26.76 26.99 5,902,855 -0.01(-0.04%)
Jan 10, 2012 27.14 27.16 26.83 27.00 7,112,441 +0.01(+0.04%)
Jan 09, 2012 27.34 27.41 26.86 26.99 6,313,758 -0.29(-1.07%)
Jan 06, 2012 27.17 27.61 27.03 27.28 7,111,111 -0.01(-0.02%)
Jan 05, 2012 26.55 27.64 26.52 27.29 15,575,809 -0.49(-1.77%)
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.