Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.29 30.70 30.29 30.69 2,397 +0.81(+2.72%)
Mar 29, 2012 29.39 29.87 29.30 29.87 2,631 -0.44(-1.45%)
Mar 28, 2012 30.98 30.98 29.59 30.31 6,389 -0.81(-2.60%)
Mar 27, 2012 32.15 32.40 31.12 31.12 6,686 -0.73(-2.29%)
Mar 26, 2012 31.30 31.85 31.30 31.85 5,939 +1.42(+4.67%)
Mar 23, 2012 29.68 30.60 29.68 30.43 900 +0.96(+3.26%)
Mar 22, 2012 29.98 29.98 29.20 29.47 3,950 -1.33(-4.32%)
Mar 21, 2012 30.82 30.82 30.45 30.80 1,200 -0.20(-0.65%)
Mar 20, 2012 30.99 31.03 30.60 31.00 3,822 -0.38(-1.21%)
Mar 19, 2012 31.13 31.52 31.13 31.38 4,705 -0.17(-0.54%)
Mar 16, 2012 30.79 31.71 30.79 31.55 8,380 +1.25(+4.13%)
Mar 15, 2012 29.85 30.35 29.85 30.30 5,300 +1.08(+3.69%)
Mar 14, 2012 29.81 29.87 28.96 29.22 3,300 -1.01(-3.35%)
Mar 13, 2012 29.01 30.23 29.01 30.23 7,665 +1.32(+4.56%)
Mar 12, 2012 28.96 28.96 28.80 28.91 1,500 -0.64(-2.15%)
Mar 09, 2012 29.30 29.70 29.30 29.55 1,244 +0.25(+0.85%)
Mar 08, 2012 29.00 29.44 28.80 29.30 23,954 +1.26(+4.49%)
Mar 07, 2012 27.50 28.08 27.36 28.04 5,031 +1.30(+4.87%)
Mar 06, 2012 28.32 28.32 26.62 26.74 14,595 -2.92(-9.84%)
Mar 05, 2012 30.61 30.61 29.34 29.66 13,395 -1.61(-5.15%)
Mar 02, 2012 31.18 31.34 31.05 31.27 5,200 -0.47(-1.48%)
Mar 01, 2012 31.35 31.91 31.27 31.74 9,065 +0.96(+3.12%)
Feb 29, 2012 32.10 32.61 30.78 30.78 3,220 -1.11(-3.49%)
Feb 28, 2012 31.45 32.11 31.35 31.89 13,994 +0.44(+1.39%)
Feb 27, 2012 30.61 31.50 30.61 31.45 2,620 -0.12(-0.40%)
Feb 24, 2012 31.77 32.07 31.54 31.58 8,510 +0.32(+1.02%)
Feb 23, 2012 31.08 31.50 31.08 31.26 4,360 -0.56(-1.76%)
Feb 22, 2012 31.85 32.00 31.73 31.82 3,100 -0.03(-0.09%)
Feb 21, 2012 32.06 32.40 31.85 31.85 22,300 +0.30(+0.96%)
Feb 17, 2012 31.39 31.55 31.05 31.55 5,960 +0.54(+1.73%)
Feb 16, 2012 29.94 31.07 29.94 31.01 7,310 +0.96(+3.20%)
Feb 15, 2012 30.60 30.71 30.00 30.05 3,925 -0.08(-0.27%)
Feb 14, 2012 30.57 30.57 29.49 30.13 4,410 -0.58(-1.89%)
Feb 13, 2012 30.73 30.74 30.46 30.71 1,810 +1.04(+3.49%)
Feb 10, 2012 30.40 30.40 29.65 29.67 9,575 -2.11(-6.63%)
Feb 09, 2012 32.29 32.29 31.68 31.78 4,144 -0.13(-0.42%)
Feb 08, 2012 31.47 32.07 31.20 31.91 7,200 +0.60(+1.92%)
Feb 07, 2012 31.00 31.31 30.97 31.31 3,411 +0.27(+0.87%)
Feb 06, 2012 30.97 31.13 30.45 31.04 14,673 -0.48(-1.53%)
Feb 03, 2012 30.98 31.57 30.95 31.52 9,636 +1.21(+3.99%)
Feb 02, 2012 30.20 30.64 30.15 30.31 4,443 +0.27(+0.91%)
Feb 01, 2012 29.60 30.07 29.44 30.04 7,909 +1.72(+6.07%)
Jan 31, 2012 29.50 29.50 27.88 28.32 7,411 -0.79(-2.71%)
Jan 30, 2012 28.71 29.38 28.14 29.11 10,237 -0.87(-2.89%)
Jan 27, 2012 29.50 30.15 29.50 29.98 2,576 +0.84(+2.87%)
Jan 26, 2012 29.79 30.38 28.90 29.14 12,671 -0.44(-1.49%)
Jan 25, 2012 28.21 29.67 28.00 29.58 12,897 +1.33(+4.71%)
Jan 24, 2012 27.98 28.25 27.42 28.25 6,385 -0.45(-1.57%)
Jan 23, 2012 28.50 29.17 28.50 28.70 6,260 +0.27(+0.95%)
Jan 20, 2012 28.05 28.43 27.97 28.43 6,725 +0.39(+1.39%)
Jan 19, 2012 27.97 28.14 27.79 28.04 7,868 +0.31(+1.11%)
Jan 18, 2012 27.17 27.76 27.17 27.73 12,619 +0.59(+2.18%)
Jan 17, 2012 27.52 27.59 27.00 27.14 13,451 +0.75(+2.84%)
Jan 13, 2012 25.55 26.39 25.17 26.39 9,055 +0.14(+0.53%)
Jan 12, 2012 25.91 26.25 25.24 26.25 11,152 -0.25(-0.96%)
Jan 11, 2012 26.00 26.50 25.78 26.50 6,327 +0.10(+0.37%)
Jan 10, 2012 25.68 26.48 25.68 26.41 15,780 +1.46(+5.84%)
Jan 09, 2012 24.72 24.99 24.60 24.95 5,951 +0.36(+1.46%)
Jan 06, 2012 25.14 25.14 24.34 24.59 7,621 -0.55(-2.19%)
Jan 05, 2012 24.61 25.30 24.61 25.14 6,166 +0.47(+1.91%)
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.