Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.43 35.65 34.03 35.59 372,174 +1.44(+4.22%)
Mar 29, 2012 33.81 35.24 33.50 34.15 355,622 +0.63(+1.88%)
Mar 28, 2012 33.04 33.65 33.00 33.52 150,278 +0.09(+0.27%)
Mar 27, 2012 33.74 34.22 33.25 33.43 235,891 -0.36(-1.07%)
Mar 26, 2012 33.62 34.49 33.39 33.79 186,829 +0.51(+1.53%)
Mar 23, 2012 33.60 33.86 33.03 33.28 125,615 -0.27(-0.80%)
Mar 22, 2012 33.00 33.56 31.66 33.55 360,583 +0.54(+1.64%)
Mar 21, 2012 33.69 34.00 32.68 33.01 401,488 -0.57(-1.70%)
Mar 20, 2012 33.00 33.73 32.84 33.58 244,555 +0.28(+0.84%)
Mar 19, 2012 33.18 34.00 33.00 33.30 333,858 -0.16(-0.48%)
Mar 16, 2012 32.86 33.75 32.34 33.46 359,988 +0.49(+1.49%)
Mar 15, 2012 31.09 33.33 30.27 32.97 482,926 +1.85(+5.94%)
Mar 14, 2012 31.85 32.89 30.85 31.12 230,793 -0.70(-2.20%)
Mar 13, 2012 30.69 32.20 30.69 31.82 397,815 +1.22(+3.99%)
Mar 12, 2012 29.22 31.08 29.22 30.60 214,589 +0.75(+2.51%)
Mar 09, 2012 30.38 30.50 29.76 29.85 174,732 -0.56(-1.84%)
Mar 08, 2012 30.50 31.29 30.01 30.41 260,495 -0.01(-0.03%)
Mar 07, 2012 28.70 30.52 28.61 30.42 204,843 +1.75(+6.10%)
Mar 06, 2012 28.96 29.22 27.76 28.67 377,202 -0.83(-2.81%)
Mar 05, 2012 30.65 31.29 28.95 29.50 426,808 -1.15(-3.75%)
Mar 02, 2012 31.08 31.24 30.51 30.65 184,358 -0.37(-1.19%)
Mar 01, 2012 32.10 32.45 30.88 31.02 326,765 -0.90(-2.82%)
Feb 29, 2012 31.63 33.03 31.45 31.92 526,405 +0.48(+1.53%)
Feb 28, 2012 29.80 31.73 29.77 31.44 367,584 +0.82(+2.68%)
Feb 27, 2012 30.08 30.79 29.90 30.62 158,162 +0.42(+1.39%)
Feb 24, 2012 29.43 30.61 29.25 30.20 519,396 +0.59(+1.99%)
Feb 23, 2012 28.73 29.67 28.36 29.61 437,119 +0.85(+2.96%)
Feb 22, 2012 30.52 31.13 28.40 28.76 577,582 -1.87(-6.11%)
Feb 21, 2012 31.50 31.98 30.56 30.63 880,778 -2.10(-6.42%)
Feb 17, 2012 33.73 34.71 31.76 32.73 325,777 -1.53(-4.47%)
Feb 16, 2012 35.85 36.60 31.71 34.26 1,287,268 +0.27(+0.79%)
Feb 15, 2012 34.51 34.92 33.32 33.99 287,211 +0.09(+0.27%)
Feb 14, 2012 32.87 34.24 32.67 33.90 248,202 +0.70(+2.11%)
Feb 13, 2012 32.69 33.42 32.69 33.20 237,367 +0.66(+2.03%)
Feb 10, 2012 32.12 32.99 31.51 32.54 129,372 +0.24(+0.74%)
Feb 09, 2012 32.42 32.67 32.09 32.30 152,152 +0.02(+0.06%)
Feb 08, 2012 32.29 32.40 31.97 32.28 119,931 +0.20(+0.62%)
Feb 07, 2012 31.05 32.25 31.05 32.08 170,938 +0.24(+0.75%)
Feb 06, 2012 31.89 32.24 31.42 31.84 257,626 -0.10(-0.31%)
Feb 03, 2012 30.92 32.00 30.39 31.94 217,054 +1.48(+4.86%)
Feb 02, 2012 28.98 30.74 28.98 30.46 245,148 +0.87(+2.94%)
Feb 01, 2012 29.71 30.09 28.97 29.59 330,208 +0.09(+0.31%)
Jan 31, 2012 28.11 30.00 28.11 29.50 276,068 +1.06(+3.73%)
Jan 30, 2012 28.63 29.00 28.09 28.44 210,893 -0.91(-3.10%)
Jan 27, 2012 26.58 29.64 25.69 29.35 200,086 +2.73(+10.26%)
Jan 26, 2012 27.00 27.00 25.54 26.62 90,261 -0.21(-0.78%)
Jan 25, 2012 27.34 27.34 26.51 26.83 175,244 -0.54(-1.97%)
Jan 24, 2012 27.81 28.36 27.27 27.37 146,201 -1.09(-3.83%)
Jan 23, 2012 27.85 29.64 27.85 28.46 357,309 +0.62(+2.23%)
Jan 20, 2012 27.61 27.94 27.59 27.84 303,445 +0.14(+0.51%)
Jan 19, 2012 27.81 27.97 27.50 27.70 80,589 -0.07(-0.25%)
Jan 18, 2012 26.88 27.85 26.45 27.77 268,046 +0.67(+2.47%)
Jan 17, 2012 26.00 28.24 25.99 27.10 389,464 -0.24(-0.88%)
Jan 13, 2012 26.36 27.99 26.30 27.34 184,859 +0.15(+0.55%)
Jan 12, 2012 25.50 27.95 25.16 27.19 297,910 +0.94(+3.58%)
Jan 11, 2012 24.69 26.25 24.13 26.25 233,496 +1.40(+5.63%)
Jan 10, 2012 23.22 24.87 23.08 24.85 173,135 +1.82(+7.90%)
Jan 09, 2012 23.04 23.10 22.76 23.03 56,611 -0.01(-0.04%)
Jan 06, 2012 22.85 23.42 22.80 23.04 107,698 +0.04(+0.17%)
Jan 05, 2012 22.86 23.06 22.55 23.00 86,769 -0.01(-0.04%)
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.