Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.82 28.83 28.50 28.68 9,345,338 +0.10(+0.35%)
Mar 29, 2012 28.28 28.60 28.18 28.58 13,929,731 +0.04(+0.14%)
Mar 28, 2012 28.89 28.94 28.31 28.54 14,916,450 -0.40(-1.39%)
Mar 27, 2012 29.09 29.21 28.94 28.94 5,963,268 -0.06(-0.21%)
Mar 26, 2012 28.90 29.00 28.76 29.00 7,384,502 +0.37(+1.30%)
Mar 23, 2012 28.43 28.69 28.17 28.63 11,802,411 +0.30(+1.07%)
Mar 22, 2012 28.47 28.54 28.17 28.33 15,921,907 -0.47(-1.62%)
Mar 21, 2012 28.83 28.91 28.66 28.80 7,816,941 +0.00(+0.00%)
Mar 20, 2012 28.69 28.83 28.52 28.80 9,254,303 -0.16(-0.56%)
Mar 19, 2012 28.78 29.12 28.76 28.96 9,933,724 +0.18(+0.62%)
Mar 16, 2012 28.78 28.94 28.75 28.78 15,008,973 +0.06(+0.19%)
Mar 15, 2012 28.55 28.72 28.47 28.72 9,129,766 +0.21(+0.74%)
Mar 14, 2012 28.62 28.66 28.40 28.51 10,490,780 -0.11(-0.39%)
Mar 13, 2012 28.33 28.66 28.28 28.62 13,371,754 +0.46(+1.65%)
Mar 12, 2012 28.31 28.46 28.11 28.16 7,220,511 -0.15(-0.55%)
Mar 09, 2012 28.38 28.59 28.22 28.32 9,472,311 +0.01(+0.03%)
Mar 08, 2012 28.18 28.36 28.01 28.31 10,663,384 +0.46(+1.67%)
Mar 07, 2012 27.92 27.95 27.67 27.84 18,547,560 +0.07(+0.25%)
Mar 06, 2012 27.92 27.92 27.67 27.77 19,133,978 -0.58(-2.04%)
Mar 05, 2012 28.70 28.71 28.19 28.35 14,556,332 -0.46(-1.61%)
Mar 02, 2012 28.79 29.04 28.65 28.82 11,589,132 -0.07(-0.24%)
Mar 01, 2012 28.74 29.00 28.70 28.89 15,021,600 +0.32(+1.11%)
Feb 29, 2012 29.14 29.22 28.52 28.57 23,807,076 -0.55(-1.88%)
Feb 28, 2012 29.03 29.22 28.99 29.12 11,533,474 +0.09(+0.32%)
Feb 27, 2012 28.86 29.13 28.72 29.03 10,056,278 +0.01(+0.03%)
Feb 24, 2012 29.12 29.20 28.96 29.02 5,727,984 -0.02(-0.05%)
Feb 23, 2012 29.01 29.09 28.81 29.03 6,361,083 +0.03(+0.11%)
Feb 22, 2012 29.04 29.14 28.86 29.00 7,391,352 -0.05(-0.16%)
Feb 21, 2012 29.06 29.26 28.92 29.05 10,483,709 +0.17(+0.59%)
Feb 17, 2012 28.93 28.99 28.77 28.88 9,637,001 +0.02(+0.05%)
Feb 16, 2012 28.38 28.89 28.25 28.86 13,227,255 +0.50(+1.77%)
Feb 15, 2012 28.50 28.56 28.28 28.36 14,305,159 +0.02(+0.08%)
Feb 14, 2012 28.62 28.62 28.13 28.34 14,282,593 -0.37(-1.29%)
Feb 13, 2012 28.83 28.91 28.66 28.71 8,314,031 +0.08(+0.27%)
Feb 10, 2012 28.74 28.76 28.47 28.63 14,578,997 -0.51(-1.75%)
Feb 09, 2012 29.21 29.25 28.92 29.14 9,898,758 +0.03(+0.11%)
Feb 08, 2012 29.13 29.27 28.92 29.11 7,822,049 +0.03(+0.11%)
Feb 07, 2012 29.10 29.22 28.83 29.08 15,257,035 -0.03(-0.11%)
Feb 06, 2012 29.06 29.15 28.98 29.11 7,356,631 -0.16(-0.55%)
Feb 03, 2012 29.26 29.34 29.07 29.27 12,783,224 +0.39(+1.36%)
Feb 02, 2012 29.10 29.19 28.86 28.88 9,825,561 -0.14(-0.48%)
Feb 01, 2012 28.96 29.20 28.95 29.02 19,656,206 +0.29(+1.00%)
Jan 31, 2012 28.93 29.00 28.45 28.73 14,704,790 +0.03(+0.11%)
Jan 30, 2012 28.30 28.81 28.24 28.70 11,937,630 -0.03(-0.11%)
Jan 27, 2012 28.63 28.83 28.48 28.73 7,958,699 +0.04(+0.13%)
Jan 26, 2012 28.89 29.16 28.53 28.69 11,154,001 -0.01(-0.03%)
Jan 25, 2012 28.08 28.79 27.94 28.70 10,856,388 +0.45(+1.59%)
Jan 24, 2012 27.99 28.28 27.90 28.25 8,535,778 +0.00(+0.00%)
Jan 23, 2012 28.32 28.46 28.18 28.25 9,049,351 -0.02(-0.05%)
Jan 20, 2012 28.29 28.42 28.18 28.27 7,210,964 -0.12(-0.44%)
Jan 19, 2012 28.41 28.42 28.18 28.39 10,599,939 +0.02(+0.08%)
Jan 18, 2012 28.05 28.37 27.92 28.37 10,123,216 +0.32(+1.13%)
Jan 17, 2012 28.24 28.31 27.94 28.05 15,373,560 +0.15(+0.55%)
Jan 13, 2012 27.82 27.94 27.57 27.90 10,894,753 -0.19(-0.66%)
Jan 12, 2012 27.84 28.09 27.63 28.08 14,431,545 +0.39(+1.41%)
Jan 11, 2012 27.34 27.74 27.30 27.69 9,142,503 +0.27(+0.97%)
Jan 10, 2012 27.34 27.54 27.31 27.43 12,891,575 +0.50(+1.87%)
Jan 09, 2012 26.91 27.02 26.80 26.92 11,851,297 +0.05(+0.20%)
Jan 06, 2012 26.82 26.96 26.70 26.87 9,341,002 -0.04(-0.14%)
Jan 05, 2012 26.60 27.01 26.52 26.91 10,072,166 +0.08(+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.