Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 35.79 36.09 35.63 36.06 2,034,250 +0.24(+0.68%)
Apr 27, 2012 35.70 35.88 35.54 35.82 1,609,781 +0.19(+0.53%)
Apr 26, 2012 35.56 35.72 35.39 35.63 1,465,929 +0.09(+0.25%)
Apr 25, 2012 35.58 35.63 35.32 35.54 2,048,603 +0.05(+0.14%)
Apr 24, 2012 35.17 35.56 35.13 35.49 2,002,243 +0.32(+0.90%)
Apr 23, 2012 35.08 35.24 34.95 35.17 1,835,615 -0.09(-0.25%)
Apr 20, 2012 34.96 35.31 34.85 35.26 2,064,874 +0.33(+0.96%)
Apr 19, 2012 35.00 35.13 34.74 34.93 1,806,773 -0.09(-0.26%)
Apr 18, 2012 35.03 35.34 34.99 35.02 2,392,142 -0.15(-0.42%)
Apr 17, 2012 35.29 35.29 34.75 35.16 3,019,251 +0.06(+0.16%)
Apr 16, 2012 34.72 35.14 34.51 35.11 2,821,730 +0.61(+1.77%)
Apr 13, 2012 34.76 34.94 34.47 34.50 6,211,742 -0.32(-0.91%)
Apr 12, 2012 34.49 34.85 34.36 34.81 2,329,134 +0.38(+1.09%)
Apr 11, 2012 34.61 34.61 34.36 34.44 3,260,558 +0.12(+0.36%)
Apr 10, 2012 34.61 34.71 34.19 34.32 2,377,685 -0.42(-1.20%)
Apr 09, 2012 34.70 34.86 34.67 34.73 2,259,421 -0.27(-0.77%)
Apr 05, 2012 35.23 35.28 34.83 35.00 3,318,801 -0.33(-0.92%)
Apr 04, 2012 35.16 35.47 35.07 35.33 3,148,971 +0.07(+0.21%)
Apr 03, 2012 35.40 35.51 34.97 35.25 3,547,290 -0.24(-0.69%)
Apr 02, 2012 35.45 35.67 35.28 35.50 2,753,724 +0.07(+0.18%)
Mar 30, 2012 35.21 35.45 34.99 35.43 4,183,410 +0.34(+0.98%)
Mar 29, 2012 34.85 35.12 34.68 35.09 2,127,470 +0.11(+0.30%)
Mar 28, 2012 35.27 35.35 34.81 34.99 3,149,889 -0.33(-0.94%)
Mar 27, 2012 35.26 35.51 35.22 35.32 3,867,453 +0.10(+0.28%)
Mar 26, 2012 35.29 35.38 34.98 35.22 12,531,978 +0.17(+0.48%)
Mar 23, 2012 34.97 35.21 34.91 35.05 11,974,167 +0.05(+0.14%)
Mar 22, 2012 35.11 35.18 34.73 35.00 13,922,017 -0.23(-0.66%)
Mar 21, 2012 35.24 35.38 35.03 35.24 3,415,697 -0.06(-0.16%)
Mar 20, 2012 34.73 35.33 34.67 35.29 3,635,207 +0.44(+1.25%)
Mar 19, 2012 34.98 35.30 34.82 34.86 3,143,238 -0.11(-0.32%)
Mar 16, 2012 34.79 35.05 34.72 34.97 5,779,598 +0.03(+0.09%)
Mar 15, 2012 35.01 35.07 34.60 34.94 6,512,651 +0.13(+0.37%)
Mar 14, 2012 35.09 35.31 34.72 34.81 3,720,866 -0.34(-0.97%)
Mar 13, 2012 35.02 35.24 34.89 35.15 3,150,814 +0.20(+0.58%)
Mar 12, 2012 34.58 34.95 34.51 34.94 3,169,911 +0.34(+0.98%)
Mar 09, 2012 34.17 34.61 34.01 34.60 2,936,869 +0.46(+1.35%)
Mar 08, 2012 34.03 34.22 33.99 34.14 2,275,499 +0.22(+0.64%)
Mar 07, 2012 33.84 33.93 33.31 33.93 3,246,552 +0.12(+0.36%)
Mar 06, 2012 33.68 33.88 33.57 33.81 2,244,852 -0.08(-0.24%)
Mar 05, 2012 33.77 33.96 33.72 33.89 2,494,230 -0.11(-0.31%)
Mar 02, 2012 33.88 34.12 33.76 33.99 2,849,923 +0.11(+0.31%)
Mar 01, 2012 33.78 34.02 33.54 33.89 2,752,806 +0.22(+0.65%)
Feb 29, 2012 33.75 33.88 33.53 33.67 3,896,815 +0.01(+0.02%)
Feb 28, 2012 33.70 33.85 33.56 33.66 1,951,560 +0.06(+0.17%)
Feb 27, 2012 33.56 33.86 33.52 33.60 5,844,459 -0.12(-0.36%)
Feb 24, 2012 33.80 33.85 33.55 33.72 2,237,996 +0.07(+0.22%)
Feb 23, 2012 33.83 33.93 33.65 33.65 5,416,726 -0.20(-0.60%)
Feb 22, 2012 33.85 34.13 33.82 33.85 4,802,155 -0.31(-0.92%)
Feb 21, 2012 34.22 34.43 34.10 34.17 4,161,206 -0.03(-0.09%)
Feb 17, 2012 34.41 34.48 33.92 34.20 4,305,333 +0.03(+0.09%)
Feb 16, 2012 33.47 34.43 33.23 34.17 6,926,272 +0.69(+2.05%)
Feb 15, 2012 33.54 33.67 33.39 33.48 3,948,250 -0.07(-0.22%)
Feb 14, 2012 33.22 33.64 33.13 33.55 3,067,351 +0.17(+0.51%)
Feb 13, 2012 33.48 33.55 33.29 33.39 2,918,644 +0.07(+0.21%)
Feb 10, 2012 33.20 33.47 33.09 33.32 2,974,021 -0.02(-0.06%)
Feb 09, 2012 33.67 33.68 33.18 33.34 2,966,898 -0.37(-1.10%)
Feb 08, 2012 33.42 33.75 33.21 33.71 2,886,345 +0.37(+1.11%)
Feb 07, 2012 33.18 33.39 33.06 33.34 1,759,542 +0.10(+0.29%)
Feb 06, 2012 33.30 33.46 33.14 33.24 2,855,600 -0.21(-0.63%)
Feb 03, 2012 33.34 33.47 33.11 33.45 3,104,727 +0.27(+0.83%)
Feb 02, 2012 33.25 33.25 32.94 33.18 3,417,608 -0.07(-0.22%)
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.