Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.56 33.73 33.25 33.46 1,064,774 +0.08(+0.23%)
Mar 29, 2012 33.44 33.50 33.07 33.38 1,219,070 -0.27(-0.81%)
Mar 28, 2012 33.96 34.13 33.41 33.65 816,648 -0.37(-1.08%)
Mar 27, 2012 34.12 34.12 33.86 34.02 685,235 -0.03(-0.08%)
Mar 26, 2012 33.91 34.11 33.84 34.05 750,850 +0.37(+1.09%)
Mar 23, 2012 33.87 33.87 33.30 33.68 720,712 -0.19(-0.56%)
Mar 22, 2012 33.23 33.88 33.12 33.87 1,043,951 +0.34(+1.02%)
Mar 21, 2012 34.50 34.60 33.24 33.53 2,810,427 -1.09(-3.14%)
Mar 20, 2012 34.25 34.73 34.21 34.61 1,337,210 +0.17(+0.50%)
Mar 19, 2012 34.24 34.52 33.93 34.44 664,358 +0.05(+0.15%)
Mar 16, 2012 34.21 34.67 34.21 34.39 1,643,149 +0.21(+0.60%)
Mar 15, 2012 33.91 34.24 33.59 34.18 785,899 +0.40(+1.19%)
Mar 14, 2012 34.21 34.42 33.60 33.78 942,924 -0.33(-0.98%)
Mar 13, 2012 33.87 34.16 33.57 34.12 1,025,089 +0.40(+1.19%)
Mar 12, 2012 33.67 33.86 33.51 33.71 564,020 +0.10(+0.31%)
Mar 09, 2012 33.78 33.86 33.55 33.61 1,800,902 +0.03(+0.10%)
Mar 08, 2012 33.22 33.71 33.13 33.58 1,360,764 +1.06(+3.26%)
Mar 07, 2012 32.70 32.81 32.42 32.52 857,318 +0.39(+1.22%)
Mar 06, 2012 32.36 32.48 31.93 32.12 745,293 -0.57(-1.75%)
Mar 05, 2012 32.71 32.72 32.35 32.70 591,079 -0.07(-0.21%)
Mar 02, 2012 33.14 33.23 32.52 32.76 628,414 -0.42(-1.26%)
Mar 01, 2012 33.06 33.41 32.97 33.18 648,972 +0.21(+0.62%)
Feb 29, 2012 32.86 33.21 32.71 32.98 1,004,664 +0.13(+0.39%)
Feb 28, 2012 33.09 33.09 32.61 32.85 597,821 -0.27(-0.80%)
Feb 27, 2012 32.81 33.20 32.69 33.12 559,888 -0.07(-0.21%)
Feb 24, 2012 33.07 33.23 32.87 33.18 527,371 +0.21(+0.62%)
Feb 23, 2012 32.92 33.14 32.74 32.98 466,101 +0.08(+0.23%)
Feb 22, 2012 33.12 33.23 32.76 32.90 684,081 -0.20(-0.59%)
Feb 21, 2012 33.36 33.65 33.02 33.10 1,980,777 +0.09(+0.26%)
Feb 17, 2012 33.09 33.24 32.95 33.01 1,144,642 +0.06(+0.18%)
Feb 16, 2012 32.45 32.96 32.36 32.95 701,183 +0.50(+1.53%)
Feb 15, 2012 32.74 32.76 32.23 32.46 617,525 -0.22(-0.67%)
Feb 14, 2012 32.73 32.82 32.49 32.68 484,653 -0.13(-0.40%)
Feb 13, 2012 32.51 32.82 32.28 32.81 1,242,822 +0.58(+1.80%)
Feb 10, 2012 32.22 32.47 31.99 32.23 503,761 -0.28(-0.87%)
Feb 09, 2012 32.59 32.75 32.29 32.51 525,659 -0.03(-0.11%)
Feb 08, 2012 32.52 32.74 32.41 32.54 446,198 -0.04(-0.13%)
Feb 07, 2012 32.40 32.71 32.29 32.59 779,742 +0.14(+0.42%)
Feb 06, 2012 32.31 32.65 32.23 32.45 621,026 +0.03(+0.11%)
Feb 03, 2012 32.27 32.65 32.18 32.41 982,837 +0.49(+1.53%)
Feb 02, 2012 32.26 32.41 31.92 31.93 957,333 -0.42(-1.30%)
Feb 01, 2012 32.00 32.46 31.78 32.35 1,593,828 +0.62(+1.97%)
Jan 31, 2012 31.88 31.97 31.69 31.72 3,147,445 +0.08(+0.24%)
Jan 30, 2012 31.64 31.71 31.47 31.64 1,530,648 -0.40(-1.25%)
Jan 27, 2012 31.99 32.16 31.72 32.05 745,104 -0.08(-0.24%)
Jan 26, 2012 32.15 32.28 31.99 32.12 984,407 +0.09(+0.29%)
Jan 25, 2012 31.89 32.11 31.68 32.03 2,145,930 -0.04(-0.13%)
Jan 24, 2012 31.84 32.21 31.73 32.07 969,670 -0.03(-0.08%)
Jan 23, 2012 32.39 32.46 31.84 32.10 828,891 -0.34(-1.05%)
Jan 20, 2012 32.47 32.50 32.29 32.44 1,048,620 +0.01(+0.03%)
Jan 19, 2012 32.46 32.55 32.36 32.43 750,365 +0.09(+0.26%)
Jan 18, 2012 32.13 32.37 32.00 32.35 777,401 +0.22(+0.69%)
Jan 17, 2012 32.41 32.45 32.05 32.12 991,850 +0.16(+0.51%)
Jan 13, 2012 31.89 32.11 31.64 31.96 740,557 -0.04(-0.13%)
Jan 12, 2012 32.27 32.36 31.92 32.00 1,318,398 -0.15(-0.48%)
Jan 11, 2012 32.40 32.41 31.79 32.16 1,492,108 -0.38(-1.16%)
Jan 10, 2012 32.14 32.69 31.99 32.53 2,005,092 +0.56(+1.74%)
Jan 09, 2012 32.01 32.05 31.47 31.98 1,378,029 +0.07(+0.21%)
Jan 06, 2012 31.23 31.99 31.13 31.91 2,226,665 +0.68(+2.19%)
Jan 05, 2012 30.85 31.28 30.67 31.23 1,447,083 +0.09(+0.29%)
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.