Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.53 32.95 32.52 32.91 26,651,332 +0.24(+0.73%)
Apr 27, 2012 32.47 32.75 32.45 32.67 22,278,264 +0.23(+0.71%)
Apr 26, 2012 31.79 32.53 31.78 32.44 34,748,616 +0.70(+2.21%)
Apr 25, 2012 31.76 31.97 31.72 31.74 28,458,308 +0.02(+0.06%)
Apr 24, 2012 31.22 31.92 31.13 31.72 51,904,596 +1.11(+3.63%)
Apr 23, 2012 30.87 30.90 30.61 30.61 27,331,360 -0.25(-0.81%)
Apr 20, 2012 30.74 31.09 30.70 30.86 22,069,860 +0.12(+0.39%)
Apr 19, 2012 30.79 30.88 30.60 30.74 16,744,194 -0.01(-0.03%)
Apr 18, 2012 30.75 30.85 30.66 30.75 12,861,001 -0.14(-0.45%)
Apr 17, 2012 30.77 30.95 30.67 30.89 21,704,444 +0.28(+0.91%)
Apr 16, 2012 30.56 30.72 30.50 30.61 14,735,977 +0.07(+0.23%)
Apr 13, 2012 30.75 30.86 30.52 30.54 25,030,284 -0.30(-0.97%)
Apr 12, 2012 30.79 30.88 30.68 30.84 19,678,520 +0.39(+1.28%)
Apr 11, 2012 30.39 30.51 30.27 30.45 21,593,524 +0.32(+1.06%)
Apr 10, 2012 30.52 30.62 29.95 30.13 34,767,460 -0.51(-1.66%)
Apr 09, 2012 30.67 30.84 30.55 30.64 19,223,228 -0.30(-0.97%)
Apr 05, 2012 31.09 31.16 30.75 30.94 21,473,570 -0.63(-2.00%)
Apr 04, 2012 31.38 31.66 31.38 31.57 26,604,840 +0.14(+0.45%)
Apr 03, 2012 31.43 31.60 31.33 31.43 21,993,808 -0.02(-0.06%)
Apr 02, 2012 31.28 31.59 31.27 31.45 21,695,280 +0.22(+0.70%)
Mar 30, 2012 31.32 31.38 31.16 31.23 21,748,064 +0.02(+0.06%)
Mar 29, 2012 31.05 31.21 30.77 31.21 28,703,218 -0.15(-0.48%)
Mar 28, 2012 31.53 31.57 31.20 31.36 31,387,108 -0.28(-0.88%)
Mar 27, 2012 31.79 31.95 31.60 31.64 27,903,244 -0.15(-0.47%)
Mar 26, 2012 31.61 31.83 31.59 31.79 75,567,472 +0.27(+0.86%)
Mar 23, 2012 31.66 31.72 31.38 31.52 77,770,320 -0.19(-0.60%)
Mar 22, 2012 31.80 31.86 31.56 31.71 80,257,496 -0.13(-0.41%)
Mar 21, 2012 31.85 31.97 31.83 31.84 21,085,260 +0.05(+0.16%)
Mar 20, 2012 31.60 31.83 31.51 31.79 18,135,220 +0.14(+0.44%)
Mar 19, 2012 31.46 31.74 31.35 31.65 19,745,982 +0.06(+0.19%)
Mar 16, 2012 31.70 31.71 31.51 31.59 28,667,216 -0.05(-0.16%)
Mar 15, 2012 31.41 31.65 31.35 31.64 20,003,112 +0.19(+0.60%)
Mar 14, 2012 31.60 31.80 31.42 31.45 24,505,946 -0.18(-0.57%)
Mar 13, 2012 31.52 31.64 31.44 31.63 23,764,572 +0.19(+0.60%)
Mar 12, 2012 31.20 31.52 31.18 31.44 20,570,784 +0.26(+0.83%)
Mar 09, 2012 31.00 31.18 31.00 31.18 19,202,138 +0.18(+0.58%)
Mar 08, 2012 31.07 31.15 30.88 31.00 18,745,596 +0.12(+0.39%)
Mar 07, 2012 30.69 30.97 30.69 30.88 16,542,349 +0.15(+0.50%)
Mar 06, 2012 30.80 30.97 30.66 30.73 25,447,188 -0.26(-0.86%)
Mar 05, 2012 30.85 31.11 30.75 30.99 39,273,112 +0.12(+0.39%)
Mar 02, 2012 30.67 31.00 30.60 30.87 23,542,566 +0.24(+0.78%)
Mar 01, 2012 30.54 30.66 30.15 30.63 21,565,316 +0.04(+0.13%)
Feb 29, 2012 30.49 30.64 30.47 30.59 26,530,208 +0.06(+0.20%)
Feb 28, 2012 30.41 30.59 30.36 30.53 20,297,936 +0.17(+0.56%)
Feb 27, 2012 30.31 30.43 30.29 30.36 30,630,684 +0.02(+0.07%)
Feb 24, 2012 30.43 30.49 30.29 30.34 18,274,830 -0.12(-0.39%)
Feb 23, 2012 30.22 30.48 30.22 30.46 22,468,262 +0.18(+0.59%)
Feb 22, 2012 30.25 30.37 30.20 30.28 15,731,665 -0.06(-0.20%)
Feb 21, 2012 30.10 30.40 30.07 30.34 25,387,732 +0.33(+1.10%)
Feb 17, 2012 30.14 30.15 30.00 30.01 31,320,574 -0.01(-0.03%)
Feb 16, 2012 29.90 30.18 29.85 30.02 23,546,562 +0.15(+0.50%)
Feb 15, 2012 29.98 30.07 29.77 29.87 23,027,342 -0.20(-0.67%)
Feb 14, 2012 30.12 30.15 29.85 30.07 21,628,224 +0.03(+0.10%)
Feb 13, 2012 29.92 30.12 29.91 30.04 23,042,644 +0.20(+0.67%)
Feb 10, 2012 29.82 29.97 29.70 29.84 25,004,464 -0.15(-0.50%)
Feb 09, 2012 30.06 30.06 29.88 29.99 18,073,808 -0.03(-0.10%)
Feb 08, 2012 30.04 30.15 30.02 30.02 20,115,160 -0.02(-0.07%)
Feb 07, 2012 29.85 30.15 29.80 30.04 24,180,534 +0.07(+0.23%)
Feb 06, 2012 29.83 29.98 29.69 29.97 23,567,220 +0.02(+0.07%)
Feb 03, 2012 29.97 30.07 29.86 29.95 26,296,580 +0.16(+0.54%)
Feb 02, 2012 29.87 29.91 29.72 29.79 25,698,008 +0.19(+0.64%)
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.