Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 35.12 35.70 34.28 34.87 642,520 -0.26(-0.74%)
Apr 27, 2012 32.50 35.91 32.35 35.13 353,080 +2.39(+7.30%)
Apr 26, 2012 33.70 34.50 32.50 32.74 330,359 -0.71(-2.12%)
Apr 25, 2012 34.51 36.21 33.01 33.45 516,269 -1.23(-3.55%)
Apr 24, 2012 35.22 35.50 34.50 34.68 169,756 -0.48(-1.37%)
Apr 23, 2012 34.85 35.41 34.29 35.16 288,623 +0.10(+0.29%)
Apr 20, 2012 35.30 35.79 34.51 35.06 166,896 +0.13(+0.37%)
Apr 19, 2012 35.91 36.89 34.74 34.93 274,209 -0.90(-2.51%)
Apr 18, 2012 35.01 36.28 35.01 35.83 112,764 +0.17(+0.48%)
Apr 17, 2012 35.21 35.99 34.59 35.66 252,414 +0.84(+2.41%)
Apr 16, 2012 37.98 38.49 34.50 34.82 564,546 -2.22(-5.99%)
Apr 13, 2012 38.28 38.45 36.56 37.04 297,202 -1.01(-2.65%)
Apr 12, 2012 39.22 39.48 37.96 38.05 517,274 -0.42(-1.09%)
Apr 11, 2012 37.60 38.51 37.32 38.47 264,311 +1.25(+3.36%)
Apr 10, 2012 38.41 39.06 35.80 37.22 521,393 -1.33(-3.45%)
Apr 09, 2012 36.30 38.99 36.04 38.55 402,703 +1.47(+3.96%)
Apr 05, 2012 37.60 38.50 35.86 37.08 603,798 -0.59(-1.57%)
Apr 04, 2012 37.86 37.92 36.00 37.67 447,189 -0.53(-1.39%)
Apr 03, 2012 37.06 38.34 36.81 38.20 621,938 +1.18(+3.19%)
Apr 02, 2012 36.00 38.22 35.54 37.02 764,301 +1.43(+4.02%)
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%)
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.