Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 34.75 34.93 33.32 34.35 649,789 -0.33(-0.95%)
Apr 27, 2012 35.40 35.43 34.63 34.68 775,227 -0.65(-1.84%)
Apr 26, 2012 33.69 35.61 33.50 35.33 620,660 +1.45(+4.28%)
Apr 25, 2012 33.21 33.99 33.10 33.88 485,329 +1.01(+3.07%)
Apr 24, 2012 32.87 32.94 32.25 32.87 394,682 +0.36(+1.11%)
Apr 23, 2012 32.65 32.80 32.03 32.51 455,697 -0.46(-1.40%)
Apr 20, 2012 33.43 33.78 32.77 32.97 624,499 -0.36(-1.08%)
Apr 19, 2012 34.00 34.95 33.11 33.33 681,259 -0.85(-2.49%)
Apr 18, 2012 34.03 34.45 33.71 34.18 476,096 -0.12(-0.35%)
Apr 17, 2012 34.53 35.17 34.18 34.30 532,207 -0.11(-0.32%)
Apr 16, 2012 36.62 36.66 34.33 34.41 1,057,566 -1.21(-3.40%)
Apr 13, 2012 34.71 36.21 34.66 35.62 1,616,575 +1.03(+2.98%)
Apr 12, 2012 33.86 34.75 33.77 34.59 726,940 +0.91(+2.70%)
Apr 11, 2012 33.46 34.29 33.46 33.68 717,344 +0.40(+1.20%)
Apr 10, 2012 33.85 34.65 32.65 33.28 1,222,829 -0.22(-0.66%)
Apr 09, 2012 32.76 35.21 32.26 33.50 1,506,817 +0.19(+0.57%)
Apr 05, 2012 32.07 33.38 32.07 33.31 647,363 +1.08(+3.35%)
Apr 04, 2012 32.18 32.45 31.97 32.23 594,080 -0.32(-0.98%)
Apr 03, 2012 32.81 33.11 32.38 32.55 610,465 -0.22(-0.67%)
Apr 02, 2012 33.89 34.12 32.71 32.77 686,403 -0.91(-2.70%)
Mar 30, 2012 33.34 34.11 33.34 33.68 929,223 +0.55(+1.66%)
Mar 29, 2012 32.19 33.36 31.90 33.13 1,346,334 +0.93(+2.89%)
Mar 28, 2012 33.81 34.09 32.07 32.20 1,725,469 -1.91(-5.60%)
Mar 27, 2012 35.37 35.37 33.83 34.11 725,609 -0.99(-2.82%)
Mar 26, 2012 34.60 35.52 34.26 35.10 1,039,132 +0.58(+1.68%)
Mar 23, 2012 34.97 35.00 34.01 34.52 944,379 +0.01(+0.03%)
Mar 22, 2012 35.60 36.15 34.41 34.51 859,240 -1.26(-3.52%)
Mar 21, 2012 36.38 36.60 35.53 35.77 577,851 -0.73(-2.00%)
Mar 20, 2012 36.00 36.62 35.80 36.50 485,296 +0.22(+0.61%)
Mar 19, 2012 36.91 37.52 36.25 36.28 544,866 -0.91(-2.45%)
Mar 16, 2012 36.31 37.42 35.91 37.19 1,235,291 +0.73(+2.00%)
Mar 15, 2012 36.21 36.81 35.67 36.46 1,034,980 -0.02(-0.05%)
Mar 14, 2012 37.49 37.82 36.18 36.48 917,489 -1.01(-2.69%)
Mar 13, 2012 38.80 38.80 37.34 37.49 1,267,190 -0.19(-0.50%)
Mar 12, 2012 35.96 38.25 35.40 37.68 2,726,423 +3.12(+9.03%)
Mar 09, 2012 34.11 35.16 33.57 34.56 1,176,798 +0.32(+0.93%)
Mar 08, 2012 35.42 35.60 34.00 34.24 1,620,483 -0.66(-1.89%)
Mar 07, 2012 35.90 36.10 34.66 34.90 1,386,482 -0.15(-0.43%)
Mar 06, 2012 35.46 35.75 34.88 35.05 2,421,349 -2.25(-6.03%)
Mar 05, 2012 40.16 40.35 37.12 37.30 2,666,418 -3.12(-7.72%)
Mar 02, 2012 40.20 41.35 40.05 40.42 1,666,951 -0.35(-0.86%)
Mar 01, 2012 41.40 41.88 40.64 40.77 2,819,563 +0.02(+0.05%)
Feb 29, 2012 41.16 42.30 39.36 40.75 13,192,134 -6.75(-14.21%)
Feb 28, 2012 45.11 48.13 45.00 47.50 3,738,370 +2.44(+5.41%)
Feb 27, 2012 44.63 46.80 43.68 45.06 3,556,139 +0.60(+1.35%)
Feb 24, 2012 42.31 44.69 41.90 44.46 1,992,411 +2.67(+6.39%)
Feb 23, 2012 39.16 42.38 38.58 41.79 1,227,034 +2.76(+7.07%)
Feb 22, 2012 39.64 40.67 38.85 39.03 529,612 -0.78(-1.96%)
Feb 21, 2012 40.49 41.20 39.61 39.81 586,805 -0.37(-0.92%)
Feb 17, 2012 41.02 41.02 40.04 40.18 561,552 -0.48(-1.18%)
Feb 16, 2012 39.65 40.84 39.09 40.66 743,385 +0.76(+1.90%)
Feb 15, 2012 40.82 40.93 39.80 39.90 822,394 -0.59(-1.46%)
Feb 14, 2012 40.95 41.36 40.05 40.49 666,443 -0.75(-1.82%)
Feb 13, 2012 41.40 41.74 40.14 41.24 793,354 +0.05(+0.12%)
Feb 10, 2012 41.29 42.13 40.78 41.19 665,653 -0.69(-1.65%)
Feb 09, 2012 42.19 43.05 41.00 41.88 847,362 +0.23(+0.55%)
Feb 08, 2012 42.37 42.85 40.92 41.65 702,203 -0.77(-1.82%)
Feb 07, 2012 42.63 43.45 41.56 42.42 1,521,364 +0.11(+0.26%)
Feb 06, 2012 40.31 42.74 40.08 42.31 1,346,350 +1.85(+4.59%)
Feb 03, 2012 39.96 41.95 39.70 40.46 1,533,291 +1.03(+2.61%)
Feb 02, 2012 39.84 40.93 39.20 39.42 1,880,678 +1.42(+3.75%)
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.