Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.68 33.68 33.04 33.23 111,828 -0.13(-0.39%)
Mar 29, 2012 33.45 33.56 33.12 33.36 119,812 -0.44(-1.30%)
Mar 28, 2012 33.80 33.96 33.34 33.80 282,038 +0.09(+0.27%)
Mar 27, 2012 33.84 33.89 33.25 33.71 202,320 -0.26(-0.77%)
Mar 26, 2012 33.50 34.00 33.42 33.97 186,065 +0.89(+2.69%)
Mar 23, 2012 32.52 33.08 32.21 33.08 154,102 +0.52(+1.60%)
Mar 22, 2012 32.28 32.61 32.07 32.56 121,338 -0.12(-0.37%)
Mar 21, 2012 32.37 32.91 32.18 32.68 115,094 +0.42(+1.30%)
Mar 20, 2012 32.31 32.50 32.02 32.26 169,582 -0.43(-1.32%)
Mar 19, 2012 32.31 32.85 32.10 32.69 138,948 +0.31(+0.96%)
Mar 16, 2012 32.72 32.77 32.35 32.38 379,197 -0.20(-0.61%)
Mar 15, 2012 32.43 32.64 31.98 32.58 102,568 +0.24(+0.74%)
Mar 14, 2012 32.75 32.75 32.25 32.34 170,799 -0.43(-1.31%)
Mar 13, 2012 32.44 32.78 32.03 32.77 172,622 +0.61(+1.90%)
Mar 12, 2012 32.12 32.35 31.75 32.16 109,881 +0.03(+0.09%)
Mar 09, 2012 31.36 32.18 31.36 32.13 178,254 +0.77(+2.46%)
Mar 08, 2012 31.20 31.70 30.89 31.36 125,314 +0.44(+1.42%)
Mar 07, 2012 30.81 30.98 30.63 30.92 149,567 +0.30(+0.98%)
Mar 06, 2012 30.55 30.88 30.48 30.62 180,227 -0.31(-1.00%)
Mar 05, 2012 30.61 30.99 30.33 30.93 92,151 +0.13(+0.42%)
Mar 02, 2012 31.30 31.38 30.57 30.80 187,310 -0.48(-1.53%)
Mar 01, 2012 31.55 31.74 31.24 31.28 180,039 -0.27(-0.86%)
Feb 29, 2012 32.16 32.39 31.49 31.55 254,912 -0.57(-1.77%)
Feb 28, 2012 32.51 32.73 31.92 32.12 179,752 -0.47(-1.44%)
Feb 27, 2012 32.21 33.00 31.89 32.59 318,887 -0.35(-1.06%)
Feb 24, 2012 32.43 33.36 31.78 32.94 287,148 +0.45(+1.39%)
Feb 23, 2012 27.58 32.96 22.63 32.49 968,190 +0.49(+1.53%)
Feb 22, 2012 31.39 32.20 30.23 32.00 193,826 +0.46(+1.46%)
Feb 21, 2012 31.66 31.88 31.20 31.54 269,877 -0.08(-0.25%)
Feb 17, 2012 31.93 32.23 31.49 31.62 293,805 -0.12(-0.38%)
Feb 16, 2012 31.32 32.20 31.32 31.74 217,143 +0.47(+1.50%)
Feb 15, 2012 31.92 31.92 31.15 31.27 193,692 -0.47(-1.48%)
Feb 14, 2012 31.99 31.99 31.60 31.74 131,760 -0.41(-1.28%)
Feb 13, 2012 32.17 32.23 31.38 32.15 131,062 +0.46(+1.45%)
Feb 10, 2012 31.88 31.98 31.57 31.69 116,325 -0.61(-1.89%)
Feb 09, 2012 32.60 32.60 32.06 32.30 153,721 -0.27(-0.83%)
Feb 08, 2012 32.40 32.71 31.98 32.57 237,095 +0.16(+0.49%)
Feb 07, 2012 32.30 32.62 32.07 32.41 113,204 +0.11(+0.34%)
Feb 06, 2012 32.36 32.60 32.12 32.30 91,592 -0.30(-0.92%)
Feb 03, 2012 32.30 32.65 31.87 32.60 240,466 +1.07(+3.39%)
Feb 02, 2012 31.54 31.82 31.27 31.53 146,665 +0.14(+0.45%)
Feb 01, 2012 30.68 31.52 30.38 31.39 338,632 +0.96(+3.15%)
Jan 31, 2012 30.95 31.04 30.30 30.43 198,912 -0.22(-0.72%)
Jan 30, 2012 30.02 30.88 30.02 30.65 163,481 -0.15(-0.49%)
Jan 27, 2012 30.44 30.98 30.44 30.80 315,328 +0.18(+0.59%)
Jan 26, 2012 30.58 31.03 30.33 30.62 190,494 +0.34(+1.12%)
Jan 25, 2012 29.91 30.40 29.65 30.28 172,013 +0.39(+1.30%)
Jan 24, 2012 29.65 30.14 29.65 29.89 308,233 +0.13(+0.44%)
Jan 23, 2012 30.26 30.48 29.62 29.76 158,733 -0.51(-1.68%)
Jan 20, 2012 30.04 30.40 29.88 30.27 171,171 +0.17(+0.56%)
Jan 19, 2012 29.94 30.32 29.72 30.10 199,568 +0.31(+1.04%)
Jan 18, 2012 29.59 30.02 29.24 29.79 190,365 +0.23(+0.78%)
Jan 17, 2012 29.65 30.00 29.34 29.56 185,071 +0.35(+1.20%)
Jan 13, 2012 29.30 29.35 28.94 29.21 118,321 -0.55(-1.85%)
Jan 12, 2012 29.28 29.92 29.08 29.76 149,714 +0.59(+2.02%)
Jan 11, 2012 28.96 29.22 28.76 29.17 105,155 +0.07(+0.24%)
Jan 10, 2012 28.72 29.15 28.42 29.10 119,522 +0.82(+2.90%)
Jan 09, 2012 28.16 28.41 27.76 28.28 125,583 +0.09(+0.32%)
Jan 06, 2012 28.37 28.53 28.09 28.19 127,511 -0.23(-0.81%)
Jan 05, 2012 28.19 28.76 27.90 28.42 104,283 +0.11(+0.39%)
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.