Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.34 31.41 31.16 31.27 828,710 -0.08(-0.27%)
Mar 29, 2012 31.31 31.43 31.26 31.35 467,681 +0.18(+0.56%)
Mar 28, 2012 31.47 31.49 31.08 31.17 408,565 -0.43(-1.36%)
Mar 27, 2012 31.74 31.74 31.54 31.60 538,859 -0.23(-0.73%)
Mar 26, 2012 31.73 31.90 31.72 31.84 602,261 +0.50(+1.59%)
Mar 23, 2012 31.04 31.40 30.93 31.34 685,495 -0.09(-0.28%)
Mar 22, 2012 31.33 31.48 31.28 31.43 213,376 -0.13(-0.42%)
Mar 21, 2012 31.45 31.72 31.43 31.56 397,173 +0.23(+0.73%)
Mar 20, 2012 31.38 31.46 31.25 31.33 621,200 -0.29(-0.92%)
Mar 19, 2012 31.67 31.83 31.62 31.62 393,217 +0.05(+0.17%)
Mar 16, 2012 31.72 31.78 31.51 31.57 466,104 +0.17(+0.54%)
Mar 15, 2012 31.43 31.46 31.29 31.40 780,047 +0.05(+0.16%)
Mar 14, 2012 31.48 31.52 31.22 31.35 517,959 -0.11(-0.33%)
Mar 13, 2012 31.38 31.64 31.29 31.46 982,248 +0.40(+1.30%)
Mar 12, 2012 30.88 31.24 30.83 31.05 889,124 +0.12(+0.39%)
Mar 09, 2012 31.03 31.07 30.90 30.93 335,946 +0.05(+0.16%)
Mar 08, 2012 30.71 31.04 30.71 30.88 530,271 +0.42(+1.37%)
Mar 07, 2012 30.29 30.50 30.20 30.46 572,763 -0.56(-1.79%)
Mar 06, 2012 31.22 31.30 30.92 31.02 750,361 -0.52(-1.64%)
Mar 05, 2012 31.69 31.69 31.41 31.54 549,927 +0.06(+0.21%)
Mar 02, 2012 31.57 31.61 31.37 31.47 440,209 -0.31(-0.97%)
Mar 01, 2012 31.63 31.84 31.57 31.78 669,998 +0.49(+1.58%)
Feb 29, 2012 31.50 31.63 31.18 31.29 536,201 +0.11(+0.34%)
Feb 28, 2012 31.10 31.29 31.01 31.18 908,528 +0.24(+0.78%)
Feb 27, 2012 30.82 31.05 30.78 30.94 530,500 +0.08(+0.27%)
Feb 24, 2012 30.64 30.92 30.62 30.86 2,140,352 +0.36(+1.19%)
Feb 23, 2012 30.09 30.60 30.04 30.49 890,280 +0.01(+0.02%)
Feb 22, 2012 30.17 30.51 30.12 30.49 798,240 +0.02(+0.05%)
Feb 21, 2012 30.53 30.60 30.33 30.47 1,187,337 -0.15(-0.49%)
Feb 17, 2012 30.45 30.70 30.38 30.62 657,768 -0.19(-0.61%)
Feb 16, 2012 30.57 30.87 30.46 30.81 449,817 +0.39(+1.29%)
Feb 15, 2012 30.44 30.58 30.36 30.42 908,849 -0.19(-0.63%)
Feb 14, 2012 30.51 30.63 30.40 30.61 413,307 +0.06(+0.20%)
Feb 13, 2012 30.49 30.58 30.35 30.55 1,669,764 +0.17(+0.56%)
Feb 10, 2012 30.49 30.51 30.21 30.38 722,812 +0.01(+0.02%)
Feb 09, 2012 30.31 30.45 30.16 30.37 598,856 +0.25(+0.84%)
Feb 08, 2012 30.33 30.43 30.07 30.12 570,795 -0.14(-0.46%)
Feb 07, 2012 30.33 30.44 30.17 30.26 859,244 +0.37(+1.25%)
Feb 06, 2012 29.84 29.95 29.76 29.89 839,574 +0.21(+0.71%)
Feb 03, 2012 29.56 29.71 29.47 29.68 1,201,445 +0.59(+2.03%)
Feb 02, 2012 29.18 29.24 29.08 29.09 454,851 -0.06(-0.20%)
Feb 01, 2012 29.17 29.37 29.12 29.14 911,882 +0.66(+2.32%)
Jan 31, 2012 28.67 28.71 28.36 28.48 778,499 -0.21(-0.74%)
Jan 30, 2012 28.51 28.70 28.46 28.70 744,398 +0.10(+0.35%)
Jan 27, 2012 28.79 28.90 28.55 28.60 735,447 -0.19(-0.67%)
Jan 26, 2012 28.83 28.89 28.60 28.79 892,287 +0.21(+0.75%)
Jan 25, 2012 28.28 28.60 28.19 28.58 656,823 +0.16(+0.55%)
Jan 24, 2012 28.49 28.55 28.37 28.42 645,547 +0.11(+0.37%)
Jan 23, 2012 28.22 28.42 28.17 28.31 574,926 +0.14(+0.50%)
Jan 20, 2012 28.12 28.21 28.05 28.17 710,367 +0.42(+1.51%)
Jan 19, 2012 27.73 27.83 27.57 27.75 1,748,987 -0.40(-1.42%)
Jan 18, 2012 28.14 28.36 28.10 28.15 789,810 +0.03(+0.10%)
Jan 17, 2012 28.31 28.32 28.12 28.12 945,077 -0.10(-0.35%)
Jan 13, 2012 27.95 28.22 27.80 28.22 1,789,942 -0.16(-0.57%)
Jan 12, 2012 28.38 28.47 28.22 28.38 764,890 +0.22(+0.78%)
Jan 11, 2012 28.29 28.39 28.11 28.16 1,214,912 -0.79(-2.73%)
Jan 10, 2012 28.99 29.14 28.90 28.95 845,625 +0.14(+0.48%)
Jan 09, 2012 28.82 28.89 28.70 28.81 428,532 -0.08(-0.27%)
Jan 06, 2012 29.21 29.21 28.79 28.89 684,618 -0.25(-0.85%)
Jan 05, 2012 29.10 29.14 28.89 29.14 759,260 -0.33(-1.12%)
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.