Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.12 32.22 31.44 31.61 519,579 -0.60(-1.85%)
Apr 27, 2012 31.47 32.33 31.42 32.21 593,850 +0.79(+2.51%)
Apr 26, 2012 31.34 31.69 30.88 31.42 577,894 -0.41(-1.30%)
Apr 25, 2012 31.59 31.84 31.20 31.83 529,549 +0.58(+1.84%)
Apr 24, 2012 30.85 31.26 30.78 31.26 358,363 +0.40(+1.29%)
Apr 23, 2012 30.85 30.93 30.51 30.86 300,458 -0.46(-1.46%)
Apr 20, 2012 31.50 31.70 31.05 31.32 450,226 +0.30(+0.97%)
Apr 19, 2012 31.23 31.56 30.68 31.02 487,451 -0.29(-0.94%)
Apr 18, 2012 30.85 31.38 30.57 31.31 445,381 +0.31(+1.00%)
Apr 17, 2012 30.67 31.31 30.59 31.00 293,069 +0.63(+2.06%)
Apr 16, 2012 30.20 30.76 29.92 30.37 392,406 +0.32(+1.08%)
Apr 13, 2012 29.95 30.24 29.80 30.05 388,462 -0.09(-0.29%)
Apr 12, 2012 29.51 30.34 29.51 30.14 411,598 +0.65(+2.20%)
Apr 11, 2012 29.75 29.84 29.42 29.49 561,726 +0.14(+0.48%)
Apr 10, 2012 29.84 30.10 29.19 29.35 624,746 -0.55(-1.85%)
Apr 09, 2012 29.50 30.12 29.50 29.90 499,038 -0.28(-0.93%)
Apr 05, 2012 30.04 30.32 29.82 30.18 423,547 -0.02(-0.07%)
Apr 04, 2012 30.16 30.38 29.87 30.20 393,926 -0.31(-1.01%)
Apr 03, 2012 30.48 30.59 30.13 30.51 460,535 +0.04(+0.12%)
Apr 02, 2012 29.70 30.82 29.55 30.48 421,358 +0.76(+2.56%)
Mar 30, 2012 30.23 30.25 29.70 29.72 500,897 -0.24(-0.81%)
Mar 29, 2012 29.90 30.06 29.39 29.96 964,879 -0.14(-0.47%)
Mar 28, 2012 30.86 30.86 29.87 30.10 975,959 -0.69(-2.23%)
Mar 27, 2012 31.45 31.51 30.77 30.79 461,182 -0.72(-2.27%)
Mar 26, 2012 31.44 31.59 31.26 31.50 294,356 +0.49(+1.57%)
Mar 23, 2012 30.63 31.07 30.36 31.02 309,657 +0.36(+1.18%)
Mar 22, 2012 31.05 31.24 30.32 30.65 503,700 -0.77(-2.44%)
Mar 21, 2012 31.57 31.57 31.06 31.42 823,808 -0.04(-0.12%)
Mar 20, 2012 31.98 31.98 31.43 31.46 528,005 -0.72(-2.25%)
Mar 19, 2012 32.56 32.56 32.11 32.18 434,233 -0.40(-1.22%)
Mar 16, 2012 32.53 32.79 32.43 32.58 436,823 +0.09(+0.27%)
Mar 15, 2012 31.74 32.87 31.70 32.49 776,696 +0.77(+2.42%)
Mar 14, 2012 32.59 32.65 31.72 31.72 663,157 -0.97(-2.96%)
Mar 13, 2012 32.03 32.69 31.85 32.69 383,326 +0.84(+2.64%)
Mar 12, 2012 32.12 32.14 31.75 31.85 327,046 -0.29(-0.89%)
Mar 09, 2012 32.10 32.55 31.92 32.14 311,607 +0.02(+0.07%)
Mar 08, 2012 31.79 32.17 31.42 32.11 295,795 +0.65(+2.06%)
Mar 07, 2012 31.56 31.81 31.32 31.47 226,137 +0.06(+0.19%)
Mar 06, 2012 31.45 31.61 31.23 31.41 578,214 -0.58(-1.80%)
Mar 05, 2012 31.36 32.03 31.33 31.98 345,092 +0.49(+1.55%)
Mar 02, 2012 32.17 32.25 31.23 31.50 364,745 -0.81(-2.51%)
Mar 01, 2012 32.25 32.70 32.05 32.31 321,787 +0.24(+0.74%)
Feb 29, 2012 32.22 32.80 31.80 32.07 607,423 +0.01(+0.02%)
Feb 28, 2012 32.06 32.43 31.87 32.06 404,655 -0.04(-0.11%)
Feb 27, 2012 31.24 32.33 31.11 32.10 302,813 +0.52(+1.65%)
Feb 24, 2012 31.54 32.09 31.43 31.58 265,085 -0.04(-0.12%)
Feb 23, 2012 31.49 31.63 31.10 31.62 253,869 +0.04(+0.14%)
Feb 22, 2012 31.70 32.05 31.29 31.57 409,278 -0.21(-0.67%)
Feb 21, 2012 31.95 31.95 31.51 31.78 335,710 -0.17(-0.53%)
Feb 17, 2012 32.44 32.57 31.91 31.95 210,676 -0.26(-0.80%)
Feb 16, 2012 31.45 32.22 31.39 32.21 366,436 +0.86(+2.76%)
Feb 15, 2012 32.09 32.43 31.21 31.35 311,261 -0.70(-2.19%)
Feb 14, 2012 31.92 32.29 31.87 32.05 360,943 -0.11(-0.34%)
Feb 13, 2012 31.75 32.25 31.70 32.16 351,712 +0.76(+2.43%)
Feb 10, 2012 31.77 31.83 31.14 31.40 273,266 -0.71(-2.21%)
Feb 09, 2012 32.28 32.33 31.86 32.11 460,907 +0.08(+0.25%)
Feb 08, 2012 31.64 32.03 31.45 32.03 406,775 +0.37(+1.18%)
Feb 07, 2012 31.32 31.83 31.07 31.65 409,931 +0.30(+0.96%)
Feb 06, 2012 31.67 31.82 31.27 31.35 430,408 -0.43(-1.36%)
Feb 03, 2012 31.40 31.93 31.40 31.78 631,670 +0.81(+2.62%)
Feb 02, 2012 31.91 31.91 30.94 30.97 494,926 -0.97(-3.03%)
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.