Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 36.08 36.16 35.48 35.58 1,583,795 -0.54(-1.49%)
Apr 27, 2012 36.45 36.46 35.67 36.11 2,373,186 -0.03(-0.10%)
Apr 26, 2012 36.49 36.97 35.87 36.15 3,008,705 -0.31(-0.86%)
Apr 25, 2012 36.44 36.68 36.34 36.46 3,362,926 +0.30(+0.84%)
Apr 24, 2012 36.04 36.43 35.96 36.16 1,470,330 +0.17(+0.48%)
Apr 23, 2012 35.68 36.06 35.34 35.98 2,020,083 -0.16(-0.46%)
Apr 20, 2012 35.97 36.53 35.79 36.15 2,050,955 +0.34(+0.95%)
Apr 19, 2012 36.73 36.84 35.69 35.81 2,754,856 -0.89(-2.44%)
Apr 18, 2012 36.84 37.03 36.64 36.70 1,802,684 -0.42(-1.12%)
Apr 17, 2012 36.54 37.20 36.47 37.12 2,139,173 +0.96(+2.67%)
Apr 16, 2012 36.46 36.67 36.11 36.16 1,360,654 -0.05(-0.14%)
Apr 13, 2012 37.16 37.18 36.18 36.21 1,674,566 -1.07(-2.87%)
Apr 12, 2012 36.49 37.37 36.38 37.28 1,580,176 +0.92(+2.53%)
Apr 11, 2012 35.87 36.90 35.82 36.36 2,028,026 +0.94(+2.65%)
Apr 10, 2012 36.09 36.10 35.34 35.42 1,886,116 -0.72(-2.00%)
Apr 09, 2012 36.04 36.17 35.87 36.14 1,401,353 -0.63(-1.70%)
Apr 05, 2012 36.50 36.84 36.35 36.77 1,129,346 +0.05(+0.14%)
Apr 04, 2012 36.99 37.28 36.59 36.71 1,111,484 -0.62(-1.65%)
Apr 03, 2012 36.65 37.40 36.56 37.33 1,932,161 +0.55(+1.49%)
Apr 02, 2012 36.61 36.85 36.25 36.78 2,063,567 +0.21(+0.57%)
Mar 30, 2012 36.35 36.64 35.88 36.57 1,484,915 +0.50(+1.40%)
Mar 29, 2012 36.17 36.17 35.71 36.07 1,054,806 -0.43(-1.19%)
Mar 28, 2012 36.70 36.70 36.08 36.51 1,046,793 -0.26(-0.71%)
Mar 27, 2012 36.75 36.91 36.66 36.77 1,570,827 +0.00(+0.00%)
Mar 26, 2012 36.49 36.97 36.41 36.77 1,439,235 +0.62(+1.71%)
Mar 23, 2012 36.02 36.24 35.62 36.15 824,914 +0.12(+0.34%)
Mar 22, 2012 35.95 36.31 35.78 36.03 1,033,151 -0.24(-0.67%)
Mar 21, 2012 36.21 36.47 35.90 36.27 1,690,568 +0.16(+0.43%)
Mar 20, 2012 36.26 36.48 36.04 36.11 1,670,137 -0.28(-0.76%)
Mar 19, 2012 36.87 36.90 36.32 36.39 1,619,479 -0.62(-1.67%)
Mar 16, 2012 36.70 37.07 36.19 37.01 2,476,655 +0.50(+1.36%)
Mar 15, 2012 36.08 36.52 35.97 36.51 1,800,116 +0.44(+1.23%)
Mar 14, 2012 35.95 36.39 35.89 36.07 2,072,150 +0.02(+0.05%)
Mar 13, 2012 34.92 36.10 34.84 36.05 3,597,596 +1.26(+3.62%)
Mar 12, 2012 33.81 34.82 33.67 34.79 3,038,387 +1.05(+3.12%)
Mar 09, 2012 33.55 33.98 33.26 33.74 900,912 +0.27(+0.80%)
Mar 08, 2012 32.69 33.52 32.62 33.47 1,210,533 +1.03(+3.16%)
Mar 07, 2012 32.52 32.71 32.33 32.45 1,320,344 +0.00(+0.00%)
Mar 06, 2012 33.13 33.51 32.41 32.45 1,637,526 -1.03(-3.09%)
Mar 05, 2012 33.68 33.79 33.47 33.48 1,318,068 -0.35(-1.03%)
Mar 02, 2012 33.99 34.28 33.70 33.83 1,261,006 -0.25(-0.74%)
Mar 01, 2012 33.34 34.13 33.34 34.08 1,361,112 +0.54(+1.61%)
Feb 29, 2012 33.66 33.93 33.47 33.54 1,311,449 -0.03(-0.08%)
Feb 28, 2012 34.09 34.09 33.46 33.57 1,431,847 -0.51(-1.50%)
Feb 27, 2012 33.19 34.17 33.19 34.08 1,987,717 +0.30(+0.90%)
Feb 24, 2012 34.05 34.19 33.78 33.78 1,614,811 -0.23(-0.69%)
Feb 23, 2012 33.59 34.04 33.44 34.01 1,097,960 +0.33(+0.98%)
Feb 22, 2012 33.24 33.91 33.24 33.68 1,178,338 +0.11(+0.34%)
Feb 21, 2012 33.53 33.61 33.16 33.57 1,460,512 +0.10(+0.29%)
Feb 17, 2012 33.64 33.84 33.33 33.47 895,410 +0.07(+0.21%)
Feb 16, 2012 33.19 33.54 33.06 33.40 1,456,444 +0.18(+0.55%)
Feb 15, 2012 33.67 33.76 33.06 33.22 1,344,322 -0.23(-0.68%)
Feb 14, 2012 33.18 33.52 33.13 33.45 1,572,495 -0.04(-0.13%)
Feb 13, 2012 33.51 33.65 33.14 33.49 1,272,158 +0.23(+0.70%)
Feb 10, 2012 32.92 33.46 32.81 33.26 2,950,749 +0.06(+0.18%)
Feb 09, 2012 33.27 33.37 32.86 33.20 3,204,220 +0.05(+0.16%)
Feb 08, 2012 29.89 33.30 29.89 33.14 4,080,155 -0.58(-1.72%)
Feb 07, 2012 33.22 33.86 33.07 33.72 3,083,026 +0.29(+0.88%)
Feb 06, 2012 33.10 33.52 32.93 33.43 1,309,064 +0.12(+0.36%)
Feb 03, 2012 32.83 33.59 32.79 33.31 1,707,396 +0.90(+2.78%)
Feb 02, 2012 32.70 32.90 32.34 32.41 1,647,451 -0.12(-0.37%)
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.