Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.20 32.20 30.99 31.08 304,923 -0.23(-0.74%)
Mar 29, 2012 32.01 32.20 30.96 31.31 482,129 +0.33(+1.06%)
Mar 28, 2012 31.04 31.15 30.78 30.98 83,997 -0.12(-0.38%)
Mar 27, 2012 30.76 31.11 30.66 31.10 198,651 +0.29(+0.95%)
Mar 26, 2012 30.66 30.97 30.63 30.81 159,114 +0.43(+1.41%)
Mar 23, 2012 30.47 30.53 30.03 30.38 95,396 +0.01(+0.04%)
Mar 22, 2012 30.19 30.42 29.97 30.36 78,674 -0.00(-0.01%)
Mar 21, 2012 30.00 30.49 29.83 30.37 106,783 +0.48(+1.61%)
Mar 20, 2012 30.23 30.23 29.77 29.89 106,084 -0.41(-1.37%)
Mar 19, 2012 30.13 30.63 30.02 30.30 122,225 +0.18(+0.60%)
Mar 16, 2012 29.81 30.19 29.65 30.12 167,433 +0.29(+0.96%)
Mar 15, 2012 29.75 29.89 29.58 29.84 103,172 +0.20(+0.67%)
Mar 14, 2012 29.62 30.08 29.55 29.64 119,282 -0.09(-0.32%)
Mar 13, 2012 29.90 29.92 29.63 29.73 115,919 +0.12(+0.41%)
Mar 12, 2012 29.39 29.68 29.39 29.61 97,304 +0.29(+1.00%)
Mar 09, 2012 29.10 29.71 29.06 29.32 178,372 +0.29(+1.00%)
Mar 08, 2012 29.01 29.21 28.78 29.03 61,806 +0.28(+0.96%)
Mar 07, 2012 28.59 28.75 28.40 28.75 50,814 +0.41(+1.46%)
Mar 06, 2012 28.65 28.96 28.18 28.34 133,899 -0.64(-2.20%)
Mar 05, 2012 28.71 29.00 28.71 28.97 82,836 +0.08(+0.28%)
Mar 02, 2012 28.97 29.21 28.26 28.89 154,701 -0.20(-0.67%)
Mar 01, 2012 28.01 29.23 27.85 29.09 276,709 +1.27(+4.58%)
Feb 29, 2012 27.33 28.19 27.33 27.82 380,253 +0.71(+2.64%)
Feb 28, 2012 27.60 27.65 26.94 27.10 49,384 -0.47(-1.71%)
Feb 27, 2012 27.35 27.64 27.14 27.57 29,077 +0.08(+0.28%)
Feb 24, 2012 27.67 27.73 27.41 27.50 23,040 -0.11(-0.38%)
Feb 23, 2012 27.56 27.68 27.16 27.60 132,057 -0.00(-0.01%)
Feb 22, 2012 26.97 27.99 26.97 27.60 307,942 +0.59(+2.18%)
Feb 21, 2012 27.35 27.43 26.88 27.01 33,853 -0.29(-1.07%)
Feb 17, 2012 27.30 27.53 26.98 27.31 56,208 +0.18(+0.65%)
Feb 16, 2012 26.61 27.24 26.61 27.13 43,612 +0.62(+2.34%)
Feb 15, 2012 26.55 26.84 26.39 26.51 45,353 +0.01(+0.04%)
Feb 14, 2012 26.49 27.01 26.09 26.50 38,840 -0.51(-1.88%)
Feb 13, 2012 26.76 27.01 26.71 27.01 40,556 +0.55(+2.08%)
Feb 10, 2012 26.88 27.10 26.42 26.46 66,691 -0.56(-2.08%)
Feb 09, 2012 27.25 27.32 26.89 27.02 19,142 -0.37(-1.37%)
Feb 08, 2012 27.41 27.50 27.09 27.39 58,313 +0.08(+0.30%)
Feb 07, 2012 27.44 27.57 27.26 27.31 81,794 -0.01(-0.04%)
Feb 06, 2012 27.19 27.48 27.07 27.32 76,595 +0.12(+0.43%)
Feb 03, 2012 27.47 27.47 27.11 27.21 97,794 +0.24(+0.88%)
Feb 02, 2012 27.24 27.53 26.84 26.97 66,363 -0.16(-0.60%)
Feb 01, 2012 27.10 27.33 26.97 27.13 77,652 +0.21(+0.77%)
Jan 31, 2012 26.85 27.11 26.60 26.92 52,991 +0.21(+0.79%)
Jan 30, 2012 26.76 26.85 26.49 26.71 59,898 -0.13(-0.49%)
Jan 27, 2012 26.62 27.12 26.62 26.85 40,477 +0.16(+0.61%)
Jan 26, 2012 26.74 26.94 26.59 26.68 44,380 -0.01(-0.04%)
Jan 25, 2012 26.66 26.91 26.51 26.69 61,519 +0.17(+0.63%)
Jan 24, 2012 26.15 26.65 25.96 26.53 75,534 +0.45(+1.72%)
Jan 23, 2012 26.00 26.16 25.95 26.08 26,482 +0.03(+0.12%)
Jan 20, 2012 25.81 26.07 25.81 26.05 43,517 +0.29(+1.11%)
Jan 19, 2012 25.97 25.97 25.53 25.76 37,526 -0.20(-0.77%)
Jan 18, 2012 25.62 25.98 25.62 25.96 30,296 +0.32(+1.26%)
Jan 17, 2012 25.76 25.83 24.62 25.64 57,585 +0.15(+0.58%)
Jan 13, 2012 25.39 25.55 25.29 25.49 37,034 -0.22(-0.85%)
Jan 12, 2012 25.57 25.71 25.30 25.71 17,528 +0.01(+0.05%)
Jan 11, 2012 25.37 25.76 25.37 25.70 32,219 +0.32(+1.25%)
Jan 10, 2012 25.16 25.46 25.16 25.38 56,727 +0.41(+1.64%)
Jan 09, 2012 24.89 25.29 24.63 24.97 68,496 +0.22(+0.88%)
Jan 06, 2012 25.02 25.13 24.59 24.75 60,805 -0.33(-1.31%)
Jan 05, 2012 24.89 25.22 24.74 25.08 46,823 -0.02(-0.06%)
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.