Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.41 29.67 29.28 29.54 8,573,400 +0.15(+0.50%)
Mar 29, 2012 28.68 29.41 28.68 29.39 6,976,448 +0.48(+1.65%)
Mar 28, 2012 28.97 29.15 28.58 28.91 4,932,967 -0.09(-0.33%)
Mar 27, 2012 28.72 29.17 28.70 29.01 5,387,689 +0.38(+1.34%)
Mar 26, 2012 28.59 28.79 28.47 28.63 4,129,005 +0.22(+0.79%)
Mar 23, 2012 28.37 28.46 28.08 28.40 5,167,659 +0.03(+0.10%)
Mar 22, 2012 28.67 28.93 28.25 28.37 6,861,797 -0.41(-1.42%)
Mar 21, 2012 28.78 29.00 28.65 28.78 6,481,474 +0.12(+0.43%)
Mar 20, 2012 28.55 28.83 28.52 28.66 8,352,465 -0.11(-0.39%)
Mar 19, 2012 29.29 29.29 28.67 28.77 8,845,904 -0.97(-3.28%)
Mar 16, 2012 30.14 30.17 29.66 29.74 5,156,500 -0.44(-1.47%)
Mar 15, 2012 30.35 30.38 29.85 30.18 3,137,682 -0.04(-0.14%)
Mar 14, 2012 30.07 30.41 30.07 30.23 4,800,431 -0.04(-0.12%)
Mar 13, 2012 30.00 30.40 29.89 30.26 5,917,789 +0.40(+1.34%)
Mar 12, 2012 29.60 30.10 29.54 29.86 4,546,660 +0.19(+0.66%)
Mar 09, 2012 29.57 29.75 29.35 29.66 4,792,461 +0.70(+2.43%)
Mar 08, 2012 28.60 29.07 28.55 28.96 3,553,028 +0.49(+1.72%)
Mar 07, 2012 28.50 28.62 28.28 28.47 3,798,934 -0.01(-0.02%)
Mar 06, 2012 28.25 28.85 28.21 28.48 6,681,932 +0.07(+0.23%)
Mar 05, 2012 28.32 28.55 27.99 28.41 4,397,379 +0.02(+0.08%)
Mar 02, 2012 28.70 28.76 28.23 28.39 5,332,742 -0.28(-0.96%)
Mar 01, 2012 28.85 29.24 28.54 28.67 8,645,900 -0.48(-1.63%)
Feb 29, 2012 29.11 29.49 28.85 29.14 8,397,427 +0.08(+0.26%)
Feb 28, 2012 28.88 29.15 28.62 29.06 4,867,184 +0.20(+0.69%)
Feb 27, 2012 28.96 28.99 28.64 28.86 7,294,031 -0.13(-0.47%)
Feb 24, 2012 28.83 29.20 28.75 29.00 9,105,350 +0.19(+0.67%)
Feb 23, 2012 29.67 29.71 28.69 28.81 16,163,659 -1.81(-5.90%)
Feb 22, 2012 30.43 30.79 30.24 30.61 7,413,792 +0.23(+0.77%)
Feb 21, 2012 30.52 30.90 30.20 30.38 7,138,859 -0.01(-0.02%)
Feb 17, 2012 30.48 30.75 30.23 30.38 4,679,673 -0.10(-0.33%)
Feb 16, 2012 29.80 30.58 29.77 30.48 6,847,315 +0.66(+2.20%)
Feb 15, 2012 29.91 29.91 29.67 29.83 5,466,101 -0.03(-0.10%)
Feb 14, 2012 29.50 29.94 29.33 29.86 5,386,636 +0.35(+1.17%)
Feb 13, 2012 29.45 29.59 29.25 29.51 4,167,758 +0.25(+0.86%)
Feb 10, 2012 29.30 29.30 29.01 29.26 5,685,197 -0.34(-1.15%)
Feb 09, 2012 29.37 29.62 29.22 29.60 6,484,213 +0.19(+0.64%)
Feb 08, 2012 29.35 29.59 29.18 29.41 6,294,851 +0.04(+0.14%)
Feb 07, 2012 28.59 29.59 28.48 29.37 9,963,969 +0.75(+2.60%)
Feb 06, 2012 28.66 28.91 28.44 28.62 5,419,459 -0.16(-0.55%)
Feb 03, 2012 27.71 28.89 27.66 28.78 10,452,621 +1.35(+4.92%)
Feb 02, 2012 27.58 27.58 26.89 27.43 9,746,772 +0.71(+2.66%)
Feb 01, 2012 27.16 27.30 26.67 26.72 10,104,217 -0.25(-0.93%)
Jan 31, 2012 27.16 27.24 26.85 26.98 7,123,293 -0.06(-0.22%)
Jan 30, 2012 27.13 27.32 26.88 27.03 6,843,469 -0.35(-1.28%)
Jan 27, 2012 27.20 27.46 27.08 27.39 6,025,537 +0.14(+0.52%)
Jan 26, 2012 28.13 28.19 27.15 27.25 9,585,779 -0.76(-2.72%)
Jan 25, 2012 28.08 28.24 27.66 28.01 7,330,501 -0.11(-0.38%)
Jan 24, 2012 27.75 28.15 27.75 28.11 4,509,048 +0.25(+0.91%)
Jan 23, 2012 27.77 27.93 27.57 27.86 5,196,492 +0.08(+0.27%)
Jan 20, 2012 28.42 28.60 27.73 27.79 7,294,471 -0.65(-2.27%)
Jan 19, 2012 28.19 28.64 28.13 28.43 6,880,900 +0.22(+0.79%)
Jan 18, 2012 27.60 28.28 27.50 28.21 6,408,841 +0.56(+2.02%)
Jan 17, 2012 27.72 27.93 27.54 27.65 5,627,130 +0.10(+0.36%)
Jan 13, 2012 27.09 27.84 27.05 27.55 6,946,345 +0.33(+1.21%)
Jan 12, 2012 27.01 27.30 26.86 27.22 5,798,225 +0.23(+0.87%)
Jan 11, 2012 27.04 27.14 26.76 26.99 5,903,655 -0.01(-0.04%)
Jan 10, 2012 27.13 27.15 26.83 27.00 7,113,405 +0.01(+0.04%)
Jan 09, 2012 27.33 27.41 26.85 26.99 6,314,614 -0.29(-1.08%)
Jan 06, 2012 27.17 27.61 27.02 27.28 7,112,075 -0.01(-0.02%)
Jan 05, 2012 26.55 27.63 26.51 27.29 15,577,920 -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.