Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.77 29.80 29.40 29.50 12,001,932 -0.25(-0.84%)
Mar 29, 2012 29.64 29.80 29.39 29.75 8,690,816 -0.09(-0.29%)
Mar 28, 2012 29.92 30.08 29.63 29.84 8,991,692 -0.11(-0.38%)
Mar 27, 2012 30.00 30.07 29.89 29.95 10,609,128 -0.06(-0.21%)
Mar 26, 2012 29.84 30.17 29.31 30.01 16,228,684 +0.32(+1.08%)
Mar 23, 2012 29.38 29.75 29.23 29.70 10,155,344 +0.38(+1.28%)
Mar 22, 2012 29.04 29.38 29.00 29.32 9,367,692 +0.13(+0.45%)
Mar 21, 2012 29.27 29.41 29.14 29.19 8,426,932 +0.06(+0.20%)
Mar 20, 2012 29.54 29.65 29.00 29.13 10,588,252 -0.58(-1.95%)
Mar 19, 2012 29.11 29.93 29.04 29.71 15,918,344 +0.54(+1.85%)
Mar 16, 2012 29.36 29.38 29.07 29.17 16,008,608 -0.08(-0.27%)
Mar 15, 2012 29.16 29.37 29.08 29.25 13,292,900 +0.06(+0.21%)
Mar 14, 2012 29.33 29.47 29.12 29.19 14,995,964 -0.13(-0.44%)
Mar 13, 2012 29.23 29.35 28.92 29.32 12,785,516 +0.18(+0.64%)
Mar 12, 2012 29.25 29.39 29.02 29.13 7,709,204 -0.16(-0.55%)
Mar 09, 2012 29.52 29.60 29.25 29.29 8,457,336 -0.20(-0.68%)
Mar 08, 2012 29.17 29.55 29.01 29.49 9,520,308 +0.58(+2.01%)
Mar 07, 2012 28.93 29.02 28.74 28.91 10,693,908 +0.20(+0.70%)
Mar 06, 2012 28.80 28.88 28.39 28.71 13,301,464 -0.35(-1.20%)
Mar 05, 2012 29.04 29.21 29.00 29.06 10,153,348 +0.02(+0.07%)
Mar 02, 2012 29.13 29.24 28.90 29.04 12,218,528 -0.25(-0.87%)
Mar 01, 2012 29.36 29.50 29.14 29.30 11,173,912 +0.20(+0.70%)
Feb 29, 2012 29.75 29.84 29.00 29.09 15,217,532 -0.64(-2.17%)
Feb 28, 2012 29.29 29.74 29.26 29.74 11,936,600 +0.52(+1.79%)
Feb 27, 2012 29.27 29.33 29.08 29.21 15,812,504 -0.17(-0.58%)
Feb 24, 2012 29.12 29.44 28.98 29.39 11,094,640 +0.26(+0.91%)
Feb 23, 2012 29.09 29.20 28.92 29.12 10,890,688 +0.03(+0.10%)
Feb 22, 2012 28.45 29.19 28.33 29.09 14,381,032 +0.54(+1.89%)
Feb 21, 2012 28.82 29.00 28.46 28.55 10,816,804 -0.20(-0.70%)
Feb 17, 2012 28.60 28.81 28.45 28.75 15,517,240 +0.30(+1.06%)
Feb 16, 2012 28.86 28.93 28.40 28.45 15,971,312 -0.32(-1.13%)
Feb 15, 2012 28.93 29.30 28.66 28.77 21,683,972 -0.03(-0.12%)
Feb 14, 2012 28.03 28.81 28.02 28.81 17,959,996 +0.63(+2.24%)
Feb 13, 2012 28.56 28.79 28.09 28.18 22,078,284 -0.30(-1.04%)
Feb 10, 2012 27.95 28.50 27.85 28.48 21,888,724 +0.37(+1.32%)
Feb 09, 2012 28.26 28.73 28.01 28.11 39,600,048 +1.02(+3.76%)
Feb 08, 2012 26.94 27.16 26.75 27.09 22,668,548 +0.34(+1.28%)
Feb 07, 2012 26.86 26.89 26.51 26.75 13,041,492 -0.09(-0.35%)
Feb 06, 2012 26.74 27.07 26.70 26.84 13,343,088 +0.08(+0.31%)
Feb 03, 2012 26.70 26.95 26.65 26.76 16,533,912 +0.24(+0.91%)
Feb 02, 2012 25.95 26.78 25.90 26.51 33,740,148 +0.89(+3.46%)
Feb 01, 2012 25.30 25.67 25.15 25.63 15,376,660 +0.47(+1.86%)
Jan 31, 2012 25.12 25.20 24.96 25.16 13,240,816 +0.19(+0.76%)
Jan 30, 2012 25.04 25.13 24.88 24.97 12,475,704 -0.29(-1.16%)
Jan 27, 2012 25.10 25.38 24.98 25.26 11,362,940 +0.05(+0.19%)
Jan 26, 2012 25.18 25.54 25.00 25.21 13,939,108 +0.08(+0.30%)
Jan 25, 2012 25.15 25.24 24.95 25.14 15,088,312 -0.11(-0.45%)
Jan 24, 2012 24.76 25.32 24.75 25.25 12,140,696 +0.35(+1.42%)
Jan 23, 2012 25.19 25.22 24.70 24.90 16,161,604 -0.25(-0.97%)
Jan 20, 2012 25.60 25.63 24.95 25.14 20,035,644 -0.45(-1.75%)
Jan 19, 2012 26.04 26.05 25.56 25.59 14,567,456 -0.35(-1.36%)
Jan 18, 2012 25.54 25.97 25.53 25.95 11,752,184 +0.31(+1.22%)
Jan 17, 2012 25.33 25.74 25.30 25.63 17,020,648 +0.45(+1.78%)
Jan 13, 2012 25.18 25.45 25.07 25.18 16,626,996 -0.15(-0.59%)
Jan 12, 2012 24.84 25.42 24.84 25.33 16,708,672 +0.56(+2.25%)
Jan 11, 2012 24.75 24.88 24.58 24.78 19,015,668 -0.17(-0.69%)
Jan 10, 2012 25.22 25.24 24.86 24.95 18,711,552 -0.02(-0.10%)
Jan 09, 2012 25.25 25.30 24.70 24.98 18,002,196 -0.20(-0.80%)
Jan 06, 2012 25.49 25.55 25.05 25.18 13,088,980 -0.30(-1.18%)
Jan 05, 2012 25.18 25.55 24.92 25.48 12,092,464 +0.19(+0.75%)
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.