Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 35.95 36.01 35.38 35.90 2,165,642 -0.05(-0.14%)
Apr 27, 2012 35.90 36.02 35.34 35.95 1,389,497 +0.20(+0.56%)
Apr 26, 2012 35.08 36.08 34.76 35.75 2,289,864 +0.57(+1.62%)
Apr 25, 2012 35.29 36.24 33.42 35.18 5,770,551 +1.47(+4.36%)
Apr 24, 2012 32.45 33.79 32.16 33.71 2,951,153 +1.23(+3.79%)
Apr 23, 2012 31.93 32.98 31.62 32.48 3,029,534 +0.00(+0.00%)
Apr 20, 2012 33.06 33.49 32.40 32.48 3,930,426 -0.19(-0.58%)
Apr 19, 2012 33.03 33.38 32.50 32.67 2,806,283 -0.08(-0.24%)
Apr 18, 2012 33.49 33.64 32.44 32.75 2,346,981 -1.03(-3.05%)
Apr 17, 2012 33.37 34.30 33.08 33.78 2,679,901 +1.46(+4.52%)
Apr 16, 2012 33.36 33.36 32.25 32.32 1,770,939 -0.56(-1.70%)
Apr 13, 2012 33.50 33.71 32.86 32.88 2,137,138 -0.84(-2.49%)
Apr 12, 2012 32.25 33.79 32.25 33.72 2,193,033 +1.43(+4.43%)
Apr 11, 2012 33.12 33.48 32.26 32.29 3,299,157 -0.80(-2.42%)
Apr 10, 2012 34.05 34.28 33.07 33.09 2,958,347 -1.13(-3.30%)
Apr 09, 2012 34.41 34.93 34.14 34.22 1,666,260 -0.90(-2.56%)
Apr 05, 2012 35.34 36.03 34.98 35.12 2,335,328 -0.34(-0.96%)
Apr 04, 2012 34.67 35.74 34.45 35.46 3,086,148 +0.26(+0.74%)
Apr 03, 2012 35.13 35.24 34.70 35.20 2,288,650 -0.02(-0.06%)
Apr 02, 2012 34.58 35.59 34.41 35.22 1,786,510 +0.54(+1.56%)
Mar 30, 2012 34.29 34.97 34.05 34.68 1,892,090 +0.61(+1.79%)
Mar 29, 2012 34.09 34.29 33.74 34.07 2,192,237 -0.42(-1.22%)
Mar 28, 2012 34.51 34.62 34.11 34.49 1,888,599 -0.28(-0.81%)
Mar 27, 2012 35.45 35.54 34.74 34.77 1,618,387 -0.62(-1.75%)
Mar 26, 2012 36.10 36.67 35.04 35.39 1,925,376 -0.41(-1.15%)
Mar 23, 2012 34.60 35.97 34.40 35.80 2,154,598 +1.25(+3.62%)
Mar 22, 2012 34.75 34.93 34.19 34.55 2,103,935 -0.62(-1.76%)
Mar 21, 2012 35.47 35.56 34.75 35.17 2,160,821 -0.27(-0.76%)
Mar 20, 2012 35.61 35.74 35.25 35.44 2,859,277 -0.60(-1.66%)
Mar 19, 2012 35.62 36.28 35.57 36.04 1,776,413 -0.23(-0.63%)
Mar 16, 2012 35.99 36.62 35.88 36.27 3,531,101 +0.27(+0.75%)
Mar 15, 2012 35.63 36.15 35.30 36.00 1,622,527 +0.35(+0.98%)
Mar 14, 2012 35.71 36.25 35.45 35.65 997,699 -0.17(-0.47%)
Mar 13, 2012 35.40 35.87 34.83 35.82 1,850,396 +0.63(+1.79%)
Mar 12, 2012 35.43 35.60 34.76 35.19 1,550,039 -0.36(-1.01%)
Mar 09, 2012 35.62 36.15 35.46 35.55 1,819,220 -0.01(-0.03%)
Mar 08, 2012 35.13 35.67 34.77 35.56 1,737,431 +0.80(+2.30%)
Mar 07, 2012 34.58 35.34 34.30 34.76 2,636,355 +0.53(+1.55%)
Mar 06, 2012 34.31 34.50 33.84 34.23 2,919,704 -0.81(-2.31%)
Mar 05, 2012 35.23 35.27 34.63 35.04 1,974,675 -0.43(-1.21%)
Mar 02, 2012 35.75 35.93 35.31 35.47 2,735,119 -0.59(-1.64%)
Mar 01, 2012 36.10 36.29 35.76 36.06 2,771,114 +0.06(+0.17%)
Feb 29, 2012 36.03 36.34 35.48 36.00 3,676,059 -0.05(-0.14%)
Feb 28, 2012 36.14 36.49 35.60 36.05 3,214,986 -0.04(-0.11%)
Feb 27, 2012 36.53 36.73 36.02 36.09 4,117,156 -0.51(-1.39%)
Feb 24, 2012 36.75 36.91 36.15 36.60 4,882,397 -0.36(-0.97%)
Feb 23, 2012 36.87 37.27 36.40 36.96 3,503,610 +0.08(+0.22%)
Feb 22, 2012 38.65 39.40 36.78 36.88 11,521,231 -5.37(-12.71%)
Feb 21, 2012 42.33 42.47 41.89 42.25 2,282,157 +0.25(+0.60%)
Feb 17, 2012 41.90 42.33 41.35 42.00 2,992,118 +0.62(+1.50%)
Feb 16, 2012 39.98 41.41 39.36 41.38 3,773,462 +1.51(+3.79%)
Feb 15, 2012 39.70 40.30 39.39 39.87 3,116,440 +0.44(+1.12%)
Feb 14, 2012 38.03 39.61 38.00 39.43 2,787,385 +1.27(+3.33%)
Feb 13, 2012 38.64 38.84 37.61 38.16 1,010,764 -0.02(-0.05%)
Feb 10, 2012 37.79 38.25 37.47 38.18 1,933,307 -0.09(-0.24%)
Feb 09, 2012 38.40 38.42 37.46 38.27 1,445,385 +0.10(+0.26%)
Feb 08, 2012 38.36 38.74 37.68 38.17 1,719,497 -0.11(-0.29%)
Feb 07, 2012 38.16 38.62 36.89 38.28 3,735,883 -0.52(-1.34%)
Feb 06, 2012 37.94 38.99 37.94 38.80 1,875,497 +0.51(+1.33%)
Feb 03, 2012 38.07 38.38 37.60 38.29 1,121,060 +0.70(+1.86%)
Feb 02, 2012 37.48 37.96 37.20 37.59 1,733,632 +0.27(+0.72%)
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.