Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.97 32.01 31.56 31.85 1,863,664 +0.14(+0.44%)
Mar 29, 2012 31.53 31.75 31.34 31.71 2,218,033 -0.00(-0.01%)
Mar 28, 2012 32.38 32.51 31.25 31.71 2,349,970 -0.76(-2.34%)
Mar 27, 2012 32.32 32.91 32.27 32.47 4,345,270 +0.26(+0.80%)
Mar 26, 2012 31.93 32.24 31.35 32.21 2,362,660 +0.55(+1.75%)
Mar 23, 2012 31.39 31.83 31.09 31.66 2,198,690 +0.19(+0.61%)
Mar 22, 2012 31.48 31.62 31.07 31.47 2,561,003 -0.43(-1.34%)
Mar 21, 2012 31.75 32.07 31.44 31.89 2,265,090 +0.39(+1.23%)
Mar 20, 2012 31.75 31.75 31.15 31.50 4,038,602 -0.54(-1.70%)
Mar 19, 2012 32.18 32.26 31.70 32.05 5,030,519 -0.33(-1.01%)
Mar 16, 2012 33.02 33.02 32.20 32.38 2,805,931 -0.49(-1.50%)
Mar 15, 2012 32.66 32.87 32.43 32.87 2,181,982 +0.15(+0.45%)
Mar 14, 2012 32.19 32.74 32.10 32.72 3,808,983 +0.45(+1.39%)
Mar 13, 2012 31.65 32.32 31.41 32.27 2,997,531 +0.92(+2.94%)
Mar 12, 2012 31.63 31.72 31.10 31.35 2,806,543 -0.31(-0.98%)
Mar 09, 2012 31.13 31.79 30.98 31.66 2,961,011 +0.57(+1.83%)
Mar 08, 2012 30.70 31.38 30.63 31.09 2,862,360 +0.97(+3.23%)
Mar 07, 2012 30.21 30.45 30.01 30.12 2,340,113 +0.08(+0.26%)
Mar 06, 2012 30.79 30.79 29.85 30.04 4,284,145 -1.27(-4.05%)
Mar 05, 2012 32.18 32.20 31.18 31.31 3,061,961 -0.95(-2.94%)
Mar 02, 2012 31.72 32.84 31.67 32.26 7,927,884 +0.46(+1.46%)
Mar 01, 2012 31.36 31.90 31.27 31.79 3,248,209 +0.51(+1.63%)
Feb 29, 2012 31.50 31.75 31.13 31.28 4,243,536 -0.16(-0.50%)
Feb 28, 2012 31.17 31.46 31.03 31.44 3,343,086 +0.23(+0.75%)
Feb 27, 2012 30.75 31.34 30.53 31.21 3,329,926 +0.08(+0.25%)
Feb 24, 2012 30.60 31.51 30.51 31.13 3,755,335 +0.63(+2.08%)
Feb 23, 2012 30.39 30.51 29.98 30.49 2,565,918 +0.20(+0.66%)
Feb 22, 2012 30.31 30.52 30.20 30.29 2,148,256 -0.03(-0.11%)
Feb 21, 2012 30.76 30.87 30.19 30.33 2,283,252 -0.34(-1.11%)
Feb 17, 2012 31.15 31.28 30.56 30.67 2,332,152 -0.26(-0.85%)
Feb 16, 2012 30.34 31.00 30.08 30.93 4,524,269 +0.50(+1.65%)
Feb 15, 2012 29.62 30.93 29.62 30.43 5,721,014 +0.44(+1.47%)
Feb 14, 2012 29.25 30.12 28.78 29.99 5,705,005 +0.21(+0.71%)
Feb 13, 2012 29.55 29.83 29.43 29.77 4,755,651 +0.68(+2.34%)
Feb 10, 2012 28.95 29.15 28.53 29.09 3,275,242 -0.14(-0.49%)
Feb 09, 2012 29.21 29.24 28.72 29.24 2,393,054 +0.16(+0.56%)
Feb 08, 2012 29.47 29.63 29.05 29.08 3,140,845 -0.45(-1.51%)
Feb 07, 2012 29.80 29.89 29.23 29.52 2,023,045 -0.41(-1.36%)
Feb 06, 2012 29.94 30.17 29.82 29.93 2,154,244 -0.09(-0.31%)
Feb 03, 2012 29.13 30.08 29.10 30.02 4,189,482 +1.37(+4.80%)
Feb 02, 2012 28.55 28.95 28.45 28.65 2,578,148 +0.15(+0.54%)
Feb 01, 2012 28.54 28.68 28.29 28.49 2,561,858 +0.31(+1.11%)
Jan 31, 2012 28.51 28.71 27.89 28.18 3,041,945 -0.24(-0.84%)
Jan 30, 2012 27.91 28.52 27.81 28.42 2,294,303 +0.20(+0.72%)
Jan 27, 2012 28.25 28.34 27.84 28.21 3,345,546 -0.25(-0.88%)
Jan 26, 2012 29.08 29.26 28.35 28.46 3,185,813 -0.43(-1.50%)
Jan 25, 2012 28.70 29.04 28.61 28.90 3,854,719 +0.20(+0.71%)
Jan 24, 2012 28.08 28.72 27.83 28.69 2,785,963 +0.31(+1.10%)
Jan 23, 2012 28.86 29.01 28.15 28.38 3,226,932 +0.11(+0.37%)
Jan 20, 2012 28.28 28.38 27.95 28.27 4,108,336 -0.16(-0.56%)
Jan 19, 2012 28.09 28.63 27.63 28.43 4,618,839 +0.17(+0.59%)
Jan 18, 2012 27.84 28.36 27.68 28.27 3,881,623 +0.49(+1.78%)
Jan 17, 2012 28.15 28.54 27.62 27.77 3,497,080 -0.06(-0.20%)
Jan 13, 2012 27.59 27.96 27.40 27.83 2,943,933 -0.10(-0.37%)
Jan 12, 2012 27.53 28.07 27.19 27.93 3,978,303 +0.54(+1.99%)
Jan 11, 2012 27.12 27.53 27.09 27.39 4,548,119 +0.11(+0.39%)
Jan 10, 2012 24.66 27.47 24.55 27.28 15,356,604 +2.98(+12.26%)
Jan 09, 2012 24.60 24.69 24.27 24.30 4,908,081 -0.29(-1.17%)
Jan 06, 2012 24.91 24.98 24.56 24.59 3,883,686 -0.37(-1.48%)
Jan 05, 2012 24.72 25.17 24.42 24.96 8,060,290 +0.03(+0.12%)
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.