Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 36.01 36.17 35.51 35.99 7,757,791 -0.16(-0.44%)
Apr 27, 2012 36.90 36.99 35.96 36.15 10,445,057 +0.10(+0.27%)
Apr 26, 2012 35.90 36.33 35.43 36.05 8,758,045 +0.20(+0.55%)
Apr 25, 2012 35.36 35.98 34.99 35.86 9,301,880 +0.83(+2.37%)
Apr 24, 2012 35.12 35.33 34.81 35.03 5,498,094 +0.05(+0.15%)
Apr 23, 2012 35.33 35.33 34.16 34.97 16,708,071 -0.72(-2.01%)
Apr 20, 2012 36.14 36.52 35.67 35.69 7,505,498 -0.42(-1.17%)
Apr 19, 2012 36.38 36.69 35.99 36.11 6,915,661 -0.06(-0.17%)
Apr 18, 2012 36.31 36.56 35.89 36.17 7,425,954 -0.33(-0.91%)
Apr 17, 2012 36.46 36.88 36.32 36.51 8,333,960 +0.12(+0.33%)
Apr 16, 2012 36.75 36.96 36.26 36.38 8,591,469 -0.39(-1.05%)
Apr 13, 2012 37.37 37.69 36.77 36.77 8,878,612 -0.66(-1.76%)
Apr 12, 2012 36.27 37.46 36.17 37.43 10,229,180 +1.17(+3.23%)
Apr 11, 2012 37.09 37.14 36.11 36.26 10,425,042 -0.73(-1.98%)
Apr 10, 2012 36.19 37.43 36.16 36.99 14,480,118 +0.73(+2.02%)
Apr 09, 2012 36.26 36.69 36.11 36.26 9,080,759 +0.20(+0.57%)
Apr 05, 2012 36.72 37.00 35.86 36.05 11,782,719 -0.60(-1.65%)
Apr 04, 2012 37.40 37.40 35.95 36.66 18,017,002 -1.37(-3.60%)
Apr 03, 2012 39.23 39.39 37.65 38.02 12,565,992 -1.34(-3.40%)
Apr 02, 2012 38.95 39.59 38.68 39.36 7,252,179 +0.63(+1.64%)
Mar 30, 2012 38.98 39.05 38.28 38.73 8,061,698 -0.05(-0.14%)
Mar 29, 2012 38.75 38.78 38.12 38.78 12,023,755 -0.12(-0.31%)
Mar 28, 2012 39.50 39.73 38.76 38.90 9,915,409 -0.75(-1.89%)
Mar 27, 2012 40.49 40.49 39.62 39.65 12,078,899 -0.73(-1.80%)
Mar 26, 2012 40.84 40.90 40.11 40.37 11,178,430 +0.10(+0.24%)
Mar 23, 2012 39.76 40.72 39.53 40.27 9,550,039 +0.69(+1.74%)
Mar 22, 2012 39.78 39.92 39.32 39.59 9,523,562 -0.57(-1.43%)
Mar 21, 2012 40.64 40.88 40.15 40.16 10,390,572 -0.39(-0.95%)
Mar 20, 2012 40.09 40.79 39.66 40.55 10,847,122 +0.11(+0.28%)
Mar 19, 2012 40.62 41.05 40.41 40.43 6,445,788 -0.17(-0.41%)
Mar 16, 2012 40.40 40.86 40.18 40.60 16,149,752 -0.07(-0.17%)
Mar 15, 2012 41.09 41.53 40.55 40.67 13,110,065 -0.35(-0.85%)
Mar 14, 2012 40.86 41.15 40.27 41.02 18,667,186 -0.42(-1.02%)
Mar 13, 2012 41.85 42.11 41.31 41.44 12,930,497 -0.41(-0.97%)
Mar 12, 2012 42.56 42.71 41.75 41.85 9,819,456 -0.85(-1.99%)
Mar 09, 2012 42.56 43.41 42.12 42.69 7,278,997 -0.05(-0.12%)
Mar 08, 2012 42.90 42.96 42.16 42.75 6,548,372 +0.20(+0.48%)
Mar 07, 2012 42.87 42.99 42.15 42.54 8,747,145 -0.37(-0.86%)
Mar 06, 2012 42.77 42.99 41.89 42.91 11,148,207 -0.55(-1.26%)
Mar 05, 2012 44.24 44.31 43.32 43.46 8,084,213 -0.80(-1.80%)
Mar 02, 2012 44.52 44.64 43.91 44.26 6,004,580 -0.53(-1.19%)
Mar 01, 2012 44.73 45.52 44.59 44.79 8,817,815 +0.18(+0.41%)
Feb 29, 2012 46.67 46.86 44.30 44.60 14,431,276 -1.93(-4.15%)
Feb 28, 2012 46.03 46.65 45.87 46.54 6,437,831 +0.36(+0.78%)
Feb 27, 2012 46.38 46.99 46.12 46.18 7,683,409 -0.74(-1.58%)
Feb 24, 2012 47.55 48.19 46.21 46.92 9,754,024 -0.97(-2.02%)
Feb 23, 2012 47.24 48.36 47.07 47.89 10,216,776 +0.77(+1.62%)
Feb 22, 2012 46.22 47.51 45.79 47.12 9,621,356 +0.93(+2.01%)
Feb 21, 2012 45.36 46.33 44.86 46.19 9,247,271 +1.57(+3.52%)
Feb 17, 2012 45.62 45.74 44.44 44.62 5,334,981 -0.74(-1.62%)
Feb 16, 2012 44.79 45.53 44.11 45.36 6,017,768 +0.62(+1.39%)
Feb 15, 2012 44.39 45.33 44.26 44.74 7,222,793 +0.62(+1.41%)
Feb 14, 2012 44.69 44.70 43.58 44.11 7,449,845 -0.48(-1.08%)
Feb 13, 2012 45.01 45.03 44.20 44.59 4,406,621 -0.16(-0.35%)
Feb 10, 2012 44.90 44.97 44.29 44.75 5,953,494 -0.77(-1.68%)
Feb 09, 2012 45.84 46.08 45.39 45.52 5,127,454 -0.05(-0.10%)
Feb 08, 2012 45.78 46.12 45.39 45.56 4,599,894 -0.12(-0.26%)
Feb 07, 2012 45.67 46.21 45.04 45.68 6,402,037 -0.02(-0.05%)
Feb 06, 2012 45.57 45.89 45.30 45.70 6,062,015 -0.09(-0.20%)
Feb 03, 2012 46.47 46.54 45.54 45.79 10,476,597 -0.96(-2.05%)
Feb 02, 2012 46.12 46.91 46.05 46.75 8,140,993 +0.88(+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.