Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.26 38.47 37.68 37.75 724,249 -0.39(-1.02%)
Mar 29, 2012 37.47 38.29 37.22 38.14 731,872 +0.47(+1.25%)
Mar 28, 2012 38.32 38.33 37.47 37.67 659,919 -0.72(-1.88%)
Mar 27, 2012 38.31 39.50 37.97 38.39 1,321,990 +1.08(+2.89%)
Mar 26, 2012 36.66 37.42 35.82 37.31 956,850 +1.89(+5.34%)
Mar 23, 2012 35.49 35.60 34.76 35.42 598,822 +0.01(+0.03%)
Mar 22, 2012 35.22 35.60 34.91 35.41 687,288 -0.09(-0.25%)
Mar 21, 2012 35.34 35.72 35.21 35.50 662,874 +0.40(+1.14%)
Mar 20, 2012 34.75 35.36 34.75 35.10 681,103 +0.11(+0.31%)
Mar 19, 2012 34.26 35.19 34.04 34.99 623,409 +0.93(+2.73%)
Mar 16, 2012 34.60 34.72 34.04 34.06 1,266,972 -0.40(-1.16%)
Mar 15, 2012 34.69 34.69 33.91 34.46 485,289 +0.40(+1.17%)
Mar 14, 2012 34.05 34.43 33.93 34.06 799,052 -0.08(-0.23%)
Mar 13, 2012 34.93 34.93 33.78 34.14 960,465 -0.51(-1.47%)
Mar 12, 2012 34.80 34.89 34.48 34.65 643,402 -0.15(-0.43%)
Mar 09, 2012 34.14 35.04 33.44 34.80 847,764 +0.64(+1.87%)
Mar 08, 2012 33.87 34.52 33.65 34.16 796,929 +0.61(+1.82%)
Mar 07, 2012 33.32 33.73 33.01 33.55 764,176 +0.39(+1.18%)
Mar 06, 2012 33.78 34.06 33.01 33.16 916,663 -1.05(-3.07%)
Mar 05, 2012 34.22 34.90 33.78 34.21 811,583 -0.18(-0.52%)
Mar 02, 2012 35.89 36.30 34.34 34.39 958,186 -1.41(-3.94%)
Mar 01, 2012 35.60 36.14 35.34 35.80 616,806 +0.34(+0.96%)
Feb 29, 2012 36.34 36.43 35.42 35.46 870,742 -0.87(-2.39%)
Feb 28, 2012 36.34 36.69 36.09 36.33 687,535 -0.12(-0.33%)
Feb 27, 2012 35.93 36.57 35.86 36.45 360,712 +0.10(+0.28%)
Feb 24, 2012 35.43 36.37 35.30 36.35 580,444 +0.80(+2.25%)
Feb 23, 2012 35.02 35.74 34.80 35.55 600,222 +0.65(+1.86%)
Feb 22, 2012 34.93 35.24 34.64 34.90 684,253 -0.28(-0.80%)
Feb 21, 2012 35.60 35.82 34.96 35.18 388,173 -0.39(-1.10%)
Feb 17, 2012 35.59 35.73 35.30 35.57 351,956 +0.22(+0.62%)
Feb 16, 2012 34.82 35.40 34.70 35.35 350,842 +0.55(+1.58%)
Feb 15, 2012 35.61 35.62 34.63 34.80 611,857 -0.66(-1.86%)
Feb 14, 2012 35.06 35.50 34.80 35.46 330,360 +0.13(+0.37%)
Feb 13, 2012 35.24 35.47 34.19 35.33 404,442 +0.52(+1.49%)
Feb 10, 2012 34.33 35.14 33.78 34.81 618,462 +0.19(+0.55%)
Feb 09, 2012 34.82 34.96 34.24 34.62 353,150 -0.23(-0.66%)
Feb 08, 2012 34.75 35.25 34.28 34.85 536,232 +0.03(+0.09%)
Feb 07, 2012 34.56 34.87 34.11 34.82 383,022 +0.12(+0.35%)
Feb 06, 2012 34.03 34.95 34.03 34.70 492,461 +0.40(+1.17%)
Feb 03, 2012 34.43 34.61 34.13 34.30 759,997 +0.47(+1.39%)
Feb 02, 2012 34.33 34.72 33.72 33.83 635,022 -0.42(-1.23%)
Feb 01, 2012 33.80 34.53 33.26 34.25 940,183 +0.43(+1.27%)
Jan 31, 2012 35.80 35.88 33.14 33.82 2,509,555 -3.37(-9.06%)
Jan 30, 2012 37.02 37.87 37.01 37.19 704,859 -0.19(-0.51%)
Jan 27, 2012 37.19 37.54 36.76 37.38 385,100 +0.00(+0.00%)
Jan 26, 2012 38.00 38.32 37.15 37.38 604,816 -0.58(-1.53%)
Jan 25, 2012 37.48 38.00 36.94 37.96 463,373 +0.45(+1.20%)
Jan 24, 2012 36.62 37.60 36.32 37.51 635,813 +0.54(+1.46%)
Jan 23, 2012 36.61 37.57 36.55 36.97 707,317 +0.48(+1.32%)
Jan 20, 2012 36.51 36.59 36.06 36.49 255,598 -0.11(-0.30%)
Jan 19, 2012 36.80 36.97 36.38 36.60 370,541 -0.13(-0.35%)
Jan 18, 2012 36.03 36.77 35.74 36.73 461,028 +0.78(+2.17%)
Jan 17, 2012 36.11 36.26 35.80 35.95 471,043 +0.05(+0.14%)
Jan 13, 2012 35.82 36.52 35.51 35.90 470,874 -0.25(-0.69%)
Jan 12, 2012 36.22 36.63 35.94 36.15 369,385 -0.21(-0.58%)
Jan 11, 2012 36.01 36.46 36.01 36.36 243,912 +0.11(+0.30%)
Jan 10, 2012 36.53 36.81 36.08 36.25 465,818 +0.00(+0.00%)
Jan 09, 2012 36.42 36.55 35.92 36.25 442,160 +0.07(+0.19%)
Jan 06, 2012 36.50 36.97 35.71 36.18 488,079 -0.29(-0.80%)
Jan 05, 2012 36.33 37.05 35.84 36.47 460,991 -0.18(-0.49%)
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.