Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.24 40.24 39.71 39.73 3,839,737 -0.20(-0.50%)
Mar 29, 2012 39.95 40.33 39.63 39.93 4,717,636 -0.11(-0.27%)
Mar 28, 2012 40.42 40.57 39.63 40.04 5,095,870 -0.38(-0.94%)
Mar 27, 2012 40.39 40.74 40.34 40.42 4,245,949 -0.02(-0.05%)
Mar 26, 2012 40.00 40.61 39.80 40.44 4,120,467 +0.60(+1.51%)
Mar 23, 2012 40.00 40.04 39.19 39.84 4,681,832 -0.22(-0.55%)
Mar 22, 2012 40.08 40.55 39.72 40.06 6,181,756 -0.41(-1.01%)
Mar 21, 2012 39.68 40.68 39.67 40.47 8,172,338 +0.77(+1.94%)
Mar 20, 2012 39.24 39.87 39.08 39.70 4,635,762 +0.08(+0.20%)
Mar 19, 2012 39.57 39.70 39.15 39.62 4,070,363 -0.11(-0.28%)
Mar 16, 2012 39.86 39.96 39.25 39.73 6,189,698 -0.04(-0.10%)
Mar 15, 2012 39.87 39.89 39.29 39.77 3,217,538 -0.14(-0.35%)
Mar 14, 2012 39.58 39.93 39.37 39.91 4,181,468 +0.34(+0.86%)
Mar 13, 2012 39.70 39.79 39.05 39.57 5,378,800 -0.01(-0.03%)
Mar 12, 2012 39.80 39.95 39.53 39.58 4,489,391 -0.09(-0.23%)
Mar 09, 2012 39.29 39.83 39.29 39.67 5,220,896 +0.37(+0.94%)
Mar 08, 2012 38.63 39.35 38.32 39.30 5,946,943 +0.83(+2.16%)
Mar 07, 2012 37.51 38.57 37.42 38.47 5,197,913 +1.19(+3.19%)
Mar 06, 2012 38.00 38.24 37.12 37.28 7,923,988 -0.96(-2.51%)
Mar 05, 2012 38.18 38.67 37.86 38.24 5,609,468 -0.07(-0.18%)
Mar 02, 2012 38.84 38.89 38.13 38.31 5,170,126 -0.54(-1.39%)
Mar 01, 2012 38.27 38.88 37.11 38.85 12,925,388 +0.88(+2.32%)
Feb 29, 2012 37.72 38.34 37.56 37.97 7,514,887 +0.13(+0.34%)
Feb 28, 2012 37.31 37.90 37.17 37.84 5,714,959 +0.47(+1.26%)
Feb 27, 2012 36.71 37.47 36.57 37.37 4,850,246 +0.31(+0.84%)
Feb 24, 2012 37.15 37.34 36.87 37.06 4,335,763 +0.07(+0.19%)
Feb 23, 2012 37.15 37.50 36.76 36.99 8,699,721 -0.69(-1.83%)
Feb 22, 2012 36.68 37.90 36.68 37.68 8,054,907 +0.99(+2.70%)
Feb 21, 2012 37.62 38.22 36.39 36.69 12,837,339 +0.44(+1.21%)
Feb 17, 2012 35.65 36.31 35.53 36.25 6,070,251 +0.95(+2.69%)
Feb 16, 2012 35.00 35.53 34.77 35.30 4,448,213 +0.33(+0.94%)
Feb 15, 2012 35.61 35.68 34.67 34.97 5,655,182 -0.59(-1.66%)
Feb 14, 2012 35.62 35.88 35.25 35.56 4,940,823 -0.24(-0.67%)
Feb 13, 2012 35.92 36.07 35.40 35.80 3,028,666 +0.12(+0.34%)
Feb 10, 2012 35.82 35.89 35.38 35.68 3,386,794 -0.53(-1.46%)
Feb 09, 2012 35.97 36.23 35.51 36.21 5,101,950 +0.35(+0.98%)
Feb 08, 2012 35.93 36.28 35.53 35.86 5,143,260 -0.01(-0.03%)
Feb 07, 2012 35.66 36.00 35.52 35.87 4,556,450 +0.15(+0.42%)
Feb 06, 2012 35.92 36.16 35.61 35.72 5,084,610 -0.40(-1.11%)
Feb 03, 2012 35.62 36.37 35.60 36.12 7,413,222 +0.89(+2.53%)
Feb 02, 2012 34.62 35.45 34.28 35.23 11,135,353 +1.24(+3.65%)
Feb 01, 2012 33.94 34.16 33.38 33.99 7,657,508 +0.30(+0.89%)
Jan 31, 2012 34.31 34.33 33.18 33.69 6,581,145 -0.63(-1.84%)
Jan 30, 2012 33.58 34.33 33.31 34.32 6,107,930 +0.50(+1.48%)
Jan 27, 2012 33.16 33.95 33.14 33.82 6,452,655 +0.55(+1.65%)
Jan 26, 2012 34.35 34.41 32.84 33.27 13,132,988 -0.92(-2.69%)
Jan 25, 2012 35.11 35.19 33.82 34.19 10,514,770 -1.09(-3.09%)
Jan 24, 2012 34.86 35.32 34.45 35.28 5,950,030 +0.19(+0.54%)
Jan 23, 2012 35.43 35.78 34.80 35.09 4,389,615 -0.29(-0.82%)
Jan 20, 2012 35.75 35.75 35.34 35.38 4,349,622 -0.44(-1.23%)
Jan 19, 2012 35.30 35.91 35.30 35.82 5,572,083 +0.45(+1.27%)
Jan 18, 2012 34.69 35.45 34.37 35.37 5,927,418 +0.69(+1.99%)
Jan 17, 2012 34.70 34.95 34.34 34.68 5,708,649 +0.26(+0.76%)
Jan 13, 2012 34.77 35.21 34.31 34.42 7,044,996 -0.62(-1.77%)
Jan 12, 2012 35.00 35.21 34.66 35.04 4,286,228 +0.20(+0.57%)
Jan 11, 2012 34.80 35.07 34.70 34.84 4,227,971 -0.03(-0.09%)
Jan 10, 2012 34.80 34.87 34.29 34.87 7,212,263 +0.41(+1.19%)
Jan 09, 2012 34.29 34.66 34.16 34.46 6,361,991 -0.10(-0.29%)
Jan 06, 2012 33.93 34.80 33.63 34.56 10,805,918 +0.64(+1.89%)
Jan 05, 2012 32.66 33.98 32.39 33.92 14,087,399 +1.27(+3.89%)
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.