Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.43 32.60 32.14 32.39 594,473 -0.05(-0.15%)
Apr 27, 2012 32.62 32.96 32.43 32.44 1,235,561 -0.09(-0.28%)
Apr 26, 2012 32.16 33.48 32.16 32.53 1,365,581 +0.31(+0.96%)
Apr 25, 2012 31.89 32.25 31.89 32.22 754,132 +0.58(+1.83%)
Apr 24, 2012 31.67 31.87 31.56 31.64 362,497 +0.06(+0.19%)
Apr 23, 2012 31.79 31.79 31.43 31.58 641,749 -0.52(-1.62%)
Apr 20, 2012 31.88 32.22 31.88 32.10 568,824 +0.33(+1.04%)
Apr 19, 2012 31.83 31.96 31.47 31.77 554,921 +0.02(+0.06%)
Apr 18, 2012 31.69 31.85 31.59 31.75 549,292 -0.08(-0.25%)
Apr 17, 2012 31.55 31.88 31.36 31.83 703,121 +0.49(+1.56%)
Apr 16, 2012 31.27 31.44 31.07 31.34 562,281 +0.16(+0.51%)
Apr 13, 2012 31.37 31.51 31.14 31.18 522,046 -0.26(-0.83%)
Apr 12, 2012 31.06 31.53 31.03 31.44 749,394 +0.35(+1.13%)
Apr 11, 2012 31.14 31.25 30.92 31.09 788,420 +0.17(+0.55%)
Apr 10, 2012 31.44 31.45 30.87 30.92 689,906 -0.60(-1.90%)
Apr 09, 2012 31.69 31.75 31.48 31.52 481,216 -0.53(-1.65%)
Apr 05, 2012 32.03 32.34 31.74 32.05 1,039,429 -0.15(-0.47%)
Apr 04, 2012 32.21 32.39 32.04 32.20 807,258 -0.39(-1.20%)
Apr 03, 2012 32.94 32.98 32.35 32.59 1,199,856 -0.42(-1.27%)
Apr 02, 2012 32.19 33.16 32.03 33.01 1,321,523 +0.72(+2.23%)
Mar 30, 2012 32.78 32.79 32.22 32.29 889,771 -0.37(-1.13%)
Mar 29, 2012 32.12 32.72 32.01 32.66 1,030,022 +0.37(+1.15%)
Mar 28, 2012 32.17 32.29 31.74 32.29 775,724 +0.15(+0.47%)
Mar 27, 2012 32.08 32.23 32.03 32.14 679,807 +0.14(+0.44%)
Mar 26, 2012 31.81 32.10 31.80 32.00 637,725 +0.38(+1.20%)
Mar 23, 2012 31.51 31.63 31.16 31.62 787,435 +0.11(+0.35%)
Mar 22, 2012 31.53 31.59 31.20 31.51 431,235 -0.24(-0.76%)
Mar 21, 2012 31.52 31.83 31.38 31.75 431,851 +0.29(+0.92%)
Mar 20, 2012 31.30 31.54 31.18 31.46 541,881 +0.01(+0.03%)
Mar 19, 2012 31.69 31.84 31.42 31.45 863,968 -0.31(-0.98%)
Mar 16, 2012 32.11 32.11 31.65 31.76 759,029 -0.30(-0.94%)
Mar 15, 2012 31.87 32.08 31.66 32.06 381,229 +0.19(+0.60%)
Mar 14, 2012 31.81 31.99 31.59 31.87 369,776 +0.01(+0.03%)
Mar 13, 2012 31.74 31.90 31.49 31.86 513,306 +0.28(+0.89%)
Mar 12, 2012 31.69 31.74 31.30 31.58 489,263 -0.19(-0.60%)
Mar 09, 2012 31.78 31.98 31.65 31.77 324,177 +0.00(+0.00%)
Mar 08, 2012 31.69 31.84 31.45 31.77 497,009 +0.29(+0.92%)
Mar 07, 2012 31.49 31.54 31.17 31.48 561,181 +0.04(+0.13%)
Mar 06, 2012 31.30 31.56 31.14 31.44 701,879 -0.17(-0.54%)
Mar 05, 2012 31.36 31.74 31.15 31.61 1,178,766 +0.15(+0.48%)
Mar 02, 2012 31.61 31.85 31.34 31.46 600,725 -0.15(-0.47%)
Mar 01, 2012 31.48 31.71 31.30 31.61 574,682 +0.24(+0.77%)
Feb 29, 2012 31.61 31.91 31.17 31.37 1,098,872 -0.26(-0.82%)
Feb 28, 2012 31.49 31.88 31.46 31.63 590,448 +0.15(+0.48%)
Feb 27, 2012 30.90 31.50 30.76 31.48 735,868 +0.38(+1.22%)
Feb 24, 2012 31.26 31.40 31.01 31.10 829,736 -0.14(-0.45%)
Feb 23, 2012 31.18 31.48 31.00 31.24 605,461 +0.01(+0.03%)
Feb 22, 2012 31.64 31.72 31.18 31.23 601,588 -0.55(-1.73%)
Feb 21, 2012 32.12 32.25 31.62 31.78 586,069 -0.19(-0.59%)
Feb 17, 2012 31.83 32.27 31.70 31.97 962,671 +0.21(+0.66%)
Feb 16, 2012 31.43 31.85 31.32 31.76 500,839 +0.40(+1.28%)
Feb 15, 2012 31.37 31.57 31.17 31.36 546,670 +0.04(+0.13%)
Feb 14, 2012 31.47 31.47 31.08 31.32 446,663 -0.31(-0.98%)
Feb 13, 2012 31.66 31.92 31.45 31.63 642,307 +0.06(+0.19%)
Feb 10, 2012 32.12 32.12 31.36 31.57 761,807 -0.74(-2.29%)
Feb 09, 2012 31.49 32.38 31.26 32.31 1,276,507 +0.82(+2.60%)
Feb 08, 2012 31.35 31.53 31.28 31.49 494,853 +0.13(+0.41%)
Feb 07, 2012 31.38 31.58 31.14 31.36 577,481 -0.13(-0.41%)
Feb 06, 2012 31.52 31.59 31.28 31.49 400,334 -0.22(-0.69%)
Feb 03, 2012 31.76 31.93 31.60 31.71 600,001 +0.27(+0.86%)
Feb 02, 2012 31.58 31.79 31.39 31.44 418,151 -0.08(-0.25%)
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.