Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.73 31.02 30.73 30.92 31,284,864 +0.07(+0.22%)
Apr 27, 2012 30.70 30.95 30.68 30.85 26,365,710 +0.31(+1.03%)
Apr 26, 2012 30.47 30.63 30.33 30.54 6,374,991 +0.06(+0.20%)
Apr 25, 2012 30.20 30.55 29.97 30.48 10,983,862 +0.63(+2.10%)
Apr 24, 2012 29.80 29.88 29.64 29.85 6,484,930 +0.11(+0.38%)
Apr 23, 2012 29.73 29.77 29.62 29.74 5,824,968 -0.07(-0.25%)
Apr 20, 2012 29.65 29.93 29.64 29.82 10,103,931 +0.12(+0.40%)
Apr 19, 2012 29.70 29.76 29.57 29.70 6,686,854 +0.04(+0.13%)
Apr 18, 2012 29.81 29.91 29.65 29.66 9,178,057 -0.27(-0.90%)
Apr 17, 2012 29.64 29.93 29.51 29.93 6,460,140 +0.34(+1.16%)
Apr 16, 2012 29.34 29.66 29.34 29.58 13,928,814 +0.31(+1.07%)
Apr 13, 2012 29.55 29.58 29.26 29.27 7,279,266 -0.30(-1.01%)
Apr 12, 2012 29.55 29.60 29.39 29.57 8,432,733 +0.08(+0.28%)
Apr 11, 2012 29.66 29.67 29.43 29.49 6,882,707 +0.04(+0.13%)
Apr 10, 2012 29.59 29.82 29.45 29.45 8,957,476 -0.22(-0.76%)
Apr 09, 2012 30.12 30.12 29.66 29.67 10,172,829 -0.57(-1.88%)
Apr 05, 2012 29.98 30.26 29.96 30.24 5,862,089 +0.11(+0.37%)
Apr 04, 2012 29.99 30.22 29.90 30.13 5,588,977 +0.01(+0.02%)
Apr 03, 2012 30.24 30.32 29.98 30.12 4,471,275 -0.12(-0.40%)
Apr 02, 2012 30.11 30.36 30.05 30.24 7,005,905 +0.16(+0.53%)
Mar 30, 2012 29.93 30.15 29.85 30.08 6,404,149 +0.23(+0.76%)
Mar 29, 2012 29.92 29.95 29.63 29.85 7,109,749 -0.26(-0.87%)
Mar 28, 2012 30.12 30.16 29.79 30.11 6,525,199 +0.04(+0.12%)
Mar 27, 2012 30.16 30.20 30.02 30.08 5,599,784 -0.01(-0.02%)
Mar 26, 2012 29.87 30.18 29.86 30.08 7,176,165 +0.30(+1.00%)
Mar 23, 2012 29.91 29.91 29.67 29.79 6,965,102 +0.04(+0.15%)
Mar 22, 2012 29.56 29.77 29.49 29.74 5,286,445 -0.10(-0.35%)
Mar 21, 2012 29.89 29.98 29.73 29.85 6,253,303 -0.05(-0.17%)
Mar 20, 2012 30.02 30.10 29.81 29.90 5,946,671 -0.22(-0.74%)
Mar 19, 2012 29.93 30.18 29.82 30.12 5,726,731 +0.09(+0.30%)
Mar 16, 2012 30.11 30.21 29.85 30.03 12,930,541 -0.06(-0.20%)
Mar 15, 2012 30.06 30.19 29.93 30.09 5,089,780 +0.02(+0.05%)
Mar 14, 2012 30.00 30.22 29.99 30.08 6,216,646 +0.07(+0.22%)
Mar 13, 2012 29.78 30.05 29.74 30.01 6,472,887 +0.28(+0.93%)
Mar 12, 2012 29.58 29.75 29.55 29.73 6,308,851 +0.18(+0.61%)
Mar 09, 2012 29.39 29.59 29.30 29.55 6,568,081 +0.28(+0.94%)
Mar 08, 2012 29.11 29.34 29.11 29.28 5,994,099 +0.25(+0.85%)
Mar 07, 2012 28.85 29.10 28.85 29.03 5,412,005 +0.16(+0.57%)
Mar 06, 2012 29.28 29.37 28.81 28.87 7,948,663 -0.37(-1.25%)
Mar 05, 2012 29.40 29.55 29.20 29.23 6,526,595 -0.26(-0.89%)
Mar 02, 2012 29.42 29.58 29.36 29.49 7,003,027 +0.10(+0.33%)
Mar 01, 2012 29.26 29.44 29.26 29.40 6,144,692 +0.08(+0.28%)
Feb 29, 2012 29.46 29.51 29.28 29.31 5,718,950 -0.12(-0.41%)
Feb 28, 2012 29.38 29.46 29.26 29.43 8,323,792 +0.16(+0.56%)
Feb 27, 2012 29.17 29.40 28.99 29.27 6,822,811 +0.10(+0.33%)
Feb 24, 2012 29.04 29.27 29.02 29.17 15,272,924 +0.19(+0.67%)
Feb 23, 2012 28.93 29.05 28.85 28.98 4,948,396 -0.02(-0.08%)
Feb 22, 2012 28.90 29.08 28.90 29.00 5,836,680 +0.05(+0.18%)
Feb 21, 2012 29.43 29.43 28.92 28.95 9,180,241 -0.38(-1.30%)
Feb 17, 2012 29.06 29.36 28.96 29.33 9,614,364 +0.40(+1.39%)
Feb 16, 2012 28.81 28.94 28.69 28.93 5,119,859 +0.11(+0.39%)
Feb 15, 2012 28.87 28.95 28.69 28.81 5,972,825 +0.06(+0.21%)
Feb 14, 2012 28.84 28.92 28.61 28.75 8,017,570 -0.27(-0.93%)
Feb 13, 2012 29.21 29.26 28.97 29.02 6,232,865 +0.02(+0.08%)
Feb 10, 2012 29.07 29.08 28.85 29.00 9,406,078 -0.15(-0.53%)
Feb 09, 2012 29.32 29.38 29.11 29.16 42,194,748 -0.19(-0.65%)
Feb 08, 2012 29.13 29.40 29.07 29.35 10,207,097 +0.21(+0.71%)
Feb 07, 2012 29.19 29.27 29.05 29.14 7,914,000 -0.11(-0.37%)
Feb 06, 2012 29.20 29.31 29.06 29.25 9,598,460 +0.10(+0.34%)
Feb 03, 2012 29.03 29.29 29.03 29.15 8,012,115 -0.07(-0.23%)
Feb 02, 2012 29.46 29.51 28.96 29.21 9,302,273 -0.15(-0.50%)
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.