Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.43 36.73 35.80 35.80 7,268 -0.01(-0.03%)
Mar 29, 2012 35.73 36.15 35.37 35.81 9,841 +0.02(+0.06%)
Mar 28, 2012 36.49 37.45 35.78 35.79 6,793 -0.71(-1.95%)
Mar 27, 2012 40.72 40.97 35.34 36.50 18,024 -4.44(-10.85%)
Mar 26, 2012 40.38 40.94 39.35 40.94 3,428 +0.93(+2.32%)
Mar 23, 2012 39.79 40.25 39.79 40.01 2,287 +0.21(+0.53%)
Mar 22, 2012 39.67 39.80 39.67 39.80 510 -0.58(-1.44%)
Mar 21, 2012 40.36 40.79 40.36 40.38 809 +0.39(+0.98%)
Mar 20, 2012 40.25 40.26 39.00 39.99 2,061 -0.92(-2.25%)
Mar 19, 2012 40.27 40.91 39.40 40.91 2,617 +0.46(+1.14%)
Mar 16, 2012 40.83 40.99 40.08 40.45 8,002 -0.55(-1.34%)
Mar 15, 2012 41.09 41.24 40.50 41.00 2,066 +0.27(+0.66%)
Mar 14, 2012 41.23 41.23 40.73 40.73 1,623 -0.67(-1.62%)
Mar 13, 2012 39.23 41.40 39.23 41.40 5,595 +2.59(+6.67%)
Mar 12, 2012 37.96 38.98 37.96 38.81 2,153 +0.81(+2.13%)
Mar 09, 2012 36.69 38.00 36.69 38.00 3,986 +1.52(+4.17%)
Mar 08, 2012 36.19 36.48 35.68 36.48 2,518 +0.28(+0.77%)
Mar 07, 2012 35.67 36.34 35.67 36.20 3,539 +0.78(+2.20%)
Mar 06, 2012 35.50 35.73 35.25 35.42 10,010 -0.18(-0.51%)
Mar 05, 2012 36.00 36.05 35.52 35.60 18,842 -0.40(-1.11%)
Mar 02, 2012 36.40 37.06 35.75 36.00 16,764 -0.40(-1.10%)
Mar 01, 2012 37.85 37.88 36.15 36.40 3,318 -1.12(-2.99%)
Feb 29, 2012 39.19 39.19 37.52 37.52 1,568 -1.77(-4.50%)
Feb 28, 2012 39.10 39.29 39.10 39.29 712 -0.42(-1.06%)
Feb 27, 2012 39.71 39.84 38.02 39.71 2,154 -0.37(-0.92%)
Feb 24, 2012 41.00 41.00 40.08 40.08 1,541 -0.75(-1.84%)
Feb 23, 2012 40.80 40.83 40.05 40.83 3,999 +0.05(+0.12%)
Feb 22, 2012 41.69 42.24 40.64 40.78 1,903 -1.26(-3.00%)
Feb 21, 2012 42.96 42.96 42.02 42.04 1,863 -0.33(-0.78%)
Feb 17, 2012 42.51 43.49 42.37 42.37 2,005 +0.05(+0.12%)
Feb 16, 2012 43.15 43.31 41.04 42.32 3,570 -0.57(-1.33%)
Feb 15, 2012 43.24 43.34 42.51 42.89 1,748 -0.35(-0.81%)
Feb 14, 2012 43.23 43.94 43.02 43.24 932 -0.46(-1.05%)
Feb 13, 2012 44.00 44.98 43.55 43.70 2,377 -0.14(-0.32%)
Feb 10, 2012 44.50 45.25 43.74 43.84 1,593 -0.99(-2.21%)
Feb 09, 2012 46.04 46.04 44.83 44.83 1,398 -0.86(-1.88%)
Feb 08, 2012 45.85 45.85 45.69 45.69 603 -0.21(-0.46%)
Feb 07, 2012 46.00 46.52 45.60 45.90 6,158 -0.19(-0.41%)
Feb 06, 2012 47.79 47.86 46.09 46.09 2,753 -1.31(-2.76%)
Feb 03, 2012 46.00 47.98 45.52 47.40 10,692 +1.94(+4.27%)
Feb 02, 2012 45.20 46.11 44.14 45.46 3,205 +0.36(+0.80%)
Feb 01, 2012 41.72 45.10 41.58 45.10 8,729 +3.85(+9.33%)
Jan 31, 2012 41.54 41.97 41.08 41.25 2,889 +0.29(+0.71%)
Jan 30, 2012 40.24 41.45 40.24 40.96 3,765 -0.09(-0.22%)
Jan 27, 2012 39.58 41.05 39.58 41.05 3,355 +1.05(+2.62%)
Jan 26, 2012 39.00 40.00 38.88 40.00 5,599 +1.00(+2.56%)
Jan 25, 2012 38.50 39.00 38.50 39.00 7,534 +0.44(+1.14%)
Jan 24, 2012 38.00 38.56 38.00 38.56 2,625 +0.06(+0.16%)
Jan 23, 2012 38.48 38.50 37.31 38.50 702 +0.12(+0.31%)
Jan 20, 2012 38.50 38.50 38.03 38.38 1,934 -0.05(-0.13%)
Jan 19, 2012 38.43 38.50 38.01 38.43 1,469 -0.07(-0.18%)
Jan 18, 2012 38.08 38.50 37.93 38.50 13,726 +0.52(+1.37%)
Jan 17, 2012 37.90 38.15 37.53 37.98 5,306 +0.48(+1.28%)
Jan 13, 2012 37.66 37.75 37.50 37.50 1,683 -0.89(-2.32%)
Jan 12, 2012 38.04 38.39 37.56 38.39 2,171 +0.69(+1.83%)
Jan 11, 2012 37.89 38.24 37.22 37.70 3,961 -0.29(-0.76%)
Jan 10, 2012 38.32 38.32 37.28 37.99 8,771 -0.05(-0.13%)
Jan 09, 2012 37.25 38.04 36.62 38.04 3,591 +1.09(+2.95%)
Jan 06, 2012 37.51 37.80 36.92 36.95 4,215 -0.77(-2.04%)
Jan 05, 2012 38.12 38.12 37.03 37.72 4,710 -0.65(-1.69%)
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.