Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 42.85 43.18 42.44 43.11 9,239,807 +0.76(+1.79%)
Mar 29, 2012 42.54 42.61 41.65 42.35 10,563,927 -0.49(-1.15%)
Mar 28, 2012 43.37 43.48 42.60 42.84 9,590,813 -0.63(-1.45%)
Mar 27, 2012 43.71 43.82 43.42 43.48 9,488,067 -0.23(-0.52%)
Mar 26, 2012 43.27 43.73 43.25 43.70 11,022,273 +0.72(+1.67%)
Mar 23, 2012 42.67 43.04 42.20 42.98 8,651,142 +0.35(+0.83%)
Mar 22, 2012 42.42 42.74 42.35 42.63 8,693,533 +0.02(+0.05%)
Mar 21, 2012 42.76 43.20 42.61 42.61 9,730,669 +0.03(+0.07%)
Mar 20, 2012 42.58 42.78 42.27 42.58 6,960,306 -0.20(-0.46%)
Mar 19, 2012 42.41 42.91 42.29 42.78 6,481,515 +0.25(+0.58%)
Mar 16, 2012 42.76 42.85 42.52 42.53 9,091,397 -0.28(-0.64%)
Mar 15, 2012 42.84 42.84 42.51 42.81 6,218,563 -0.01(-0.02%)
Mar 14, 2012 42.92 43.03 42.24 42.82 11,161,845 -0.52(-1.20%)
Mar 13, 2012 41.90 43.41 41.78 43.34 15,285,444 +1.64(+3.94%)
Mar 12, 2012 41.88 42.20 41.51 41.69 6,940,508 +0.10(+0.24%)
Mar 09, 2012 41.48 41.92 41.39 41.59 7,003,396 +0.22(+0.52%)
Mar 08, 2012 41.35 41.67 41.30 41.38 6,259,372 +0.27(+0.65%)
Mar 07, 2012 41.36 41.43 41.06 41.11 7,914,447 -0.25(-0.60%)
Mar 06, 2012 41.59 41.67 41.09 41.36 10,596,404 -0.69(-1.64%)
Mar 05, 2012 41.70 42.12 41.47 42.05 9,432,955 +0.33(+0.80%)
Mar 02, 2012 41.61 41.88 41.40 41.71 5,149,354 -0.03(-0.07%)
Mar 01, 2012 41.49 41.89 41.49 41.74 8,120,154 +0.39(+0.95%)
Feb 29, 2012 41.23 41.72 41.21 41.35 15,089,304 +0.06(+0.14%)
Feb 28, 2012 41.11 41.33 40.91 41.29 7,002,631 +0.29(+0.70%)
Feb 27, 2012 41.06 41.31 40.67 41.00 9,273,592 +0.32(+0.80%)
Feb 24, 2012 40.81 40.94 40.60 40.68 6,245,971 -0.17(-0.41%)
Feb 23, 2012 40.65 41.03 40.46 40.85 6,368,269 +0.21(+0.51%)
Feb 22, 2012 40.91 41.07 40.52 40.64 6,271,912 -0.30(-0.72%)
Feb 21, 2012 41.16 41.26 40.86 40.93 5,762,954 -0.18(-0.43%)
Feb 17, 2012 41.07 41.22 40.91 41.11 7,880,013 +0.21(+0.51%)
Feb 16, 2012 40.60 41.09 40.45 40.91 7,584,299 +0.29(+0.70%)
Feb 15, 2012 40.85 41.11 40.50 40.62 8,013,637 -0.34(-0.84%)
Feb 14, 2012 40.87 40.98 40.63 40.96 8,337,713 -0.19(-0.45%)
Feb 13, 2012 40.98 41.28 40.95 41.15 9,206,456 +0.33(+0.82%)
Feb 10, 2012 40.31 40.82 40.21 40.82 10,272,287 -0.08(-0.19%)
Feb 09, 2012 40.13 41.00 39.93 40.90 13,791,729 +0.26(+0.63%)
Feb 08, 2012 40.74 41.27 40.36 40.64 22,023,618 +0.29(+0.71%)
Feb 07, 2012 40.11 40.52 39.59 40.35 20,354,956 +0.51(+1.29%)
Feb 06, 2012 39.39 39.97 39.35 39.84 11,699,849 +0.45(+1.15%)
Feb 03, 2012 38.83 39.39 38.76 39.39 11,790,121 +1.07(+2.80%)
Feb 02, 2012 38.62 38.65 37.97 38.32 9,217,629 -0.41(-1.07%)
Feb 01, 2012 38.65 39.06 38.56 38.73 9,039,078 +0.42(+1.11%)
Jan 31, 2012 38.48 38.71 38.07 38.31 14,238,206 -0.09(-0.23%)
Jan 30, 2012 38.15 38.51 37.79 38.39 8,817,194 -0.26(-0.66%)
Jan 27, 2012 38.67 38.90 38.38 38.65 9,737,129 -0.10(-0.25%)
Jan 26, 2012 38.98 39.14 38.46 38.75 7,273,699 -0.21(-0.53%)
Jan 25, 2012 38.52 39.07 38.36 38.96 10,209,986 +0.31(+0.79%)
Jan 24, 2012 38.43 38.67 37.98 38.65 9,552,933 +0.00(+0.00%)
Jan 23, 2012 38.78 38.90 38.36 38.65 7,235,078 -0.06(-0.15%)
Jan 20, 2012 38.82 38.83 38.50 38.71 8,002,143 -0.13(-0.33%)
Jan 19, 2012 38.41 38.87 38.40 38.84 7,850,964 +0.41(+1.08%)
Jan 18, 2012 37.92 38.50 37.81 38.42 9,743,350 +0.53(+1.40%)
Jan 17, 2012 38.10 38.38 37.82 37.89 9,284,646 +0.08(+0.21%)
Jan 13, 2012 37.88 38.00 37.44 37.81 10,030,980 -0.33(-0.85%)
Jan 12, 2012 38.03 38.27 37.82 38.14 10,229,714 +0.03(+0.08%)
Jan 11, 2012 38.79 38.93 37.86 38.11 16,509,869 -0.92(-2.35%)
Jan 10, 2012 38.88 39.30 38.56 39.02 14,290,184 -0.12(-0.30%)
Jan 09, 2012 39.13 39.63 38.98 39.14 12,333,732 -0.16(-0.40%)
Jan 06, 2012 38.95 39.54 38.85 39.30 14,625,056 +0.40(+1.04%)
Jan 05, 2012 38.24 38.98 38.11 38.90 14,549,385 +0.64(+1.67%)
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.