Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 37.60 37.88 37.54 37.73 1,984,116 +0.82(+2.23%)
Mar 29, 2012 36.94 36.94 36.63 36.91 901,257 -0.03(-0.09%)
Mar 28, 2012 37.04 37.14 36.84 36.95 748,675 -0.08(-0.20%)
Mar 27, 2012 37.19 37.19 37.00 37.02 1,212,414 +0.16(+0.43%)
Mar 26, 2012 36.78 36.98 36.71 36.86 1,855,246 +0.41(+1.13%)
Mar 23, 2012 36.51 36.56 36.27 36.45 990,417 +0.11(+0.30%)
Mar 22, 2012 36.62 36.62 36.32 36.34 1,321,303 -0.15(-0.41%)
Mar 21, 2012 36.48 36.76 36.40 36.49 1,959,135 +0.74(+2.07%)
Mar 20, 2012 35.73 36.01 35.64 35.75 1,755,999 -0.44(-1.21%)
Mar 19, 2012 36.37 36.41 36.08 36.19 1,325,379 -0.50(-1.36%)
Mar 16, 2012 36.96 37.03 36.57 36.69 1,886,595 -0.47(-1.25%)
Mar 15, 2012 37.14 37.29 36.99 37.16 1,362,108 +0.14(+0.39%)
Mar 14, 2012 37.27 37.60 36.93 37.01 2,295,752 -1.40(-3.66%)
Mar 13, 2012 38.32 38.42 38.01 38.42 1,319,339 +0.03(+0.09%)
Mar 12, 2012 38.57 38.57 38.30 38.38 2,111,883 +0.47(+1.23%)
Mar 09, 2012 37.30 38.15 37.29 37.92 7,139,267 +1.89(+5.25%)
Mar 08, 2012 35.82 36.08 35.73 36.03 2,475,899 +0.65(+1.84%)
Mar 07, 2012 35.40 35.45 35.20 35.38 1,237,883 -0.16(-0.46%)
Mar 06, 2012 35.51 35.65 35.34 35.54 1,089,393 -0.28(-0.78%)
Mar 05, 2012 35.82 35.92 35.60 35.82 1,058,260 -0.27(-0.74%)
Mar 02, 2012 35.95 36.14 35.94 36.09 695,608 -0.08(-0.23%)
Mar 01, 2012 36.17 36.25 36.03 36.17 1,052,820 -0.14(-0.40%)
Feb 29, 2012 36.37 36.54 36.25 36.32 1,268,833 +0.21(+0.57%)
Feb 28, 2012 36.05 36.14 35.88 36.11 854,339 +0.38(+1.05%)
Feb 27, 2012 35.75 35.77 35.65 35.73 999,447 -0.18(-0.50%)
Feb 24, 2012 35.92 36.02 35.84 35.91 640,899 +0.03(+0.10%)
Feb 23, 2012 35.74 35.90 35.67 35.88 803,497 -0.03(-0.08%)
Feb 22, 2012 35.96 35.99 35.78 35.90 1,033,992 -0.05(-0.15%)
Feb 21, 2012 36.09 36.12 35.94 35.96 1,876,221 -0.29(-0.81%)
Feb 17, 2012 36.16 36.25 36.03 36.25 1,013,227 +0.08(+0.23%)
Feb 16, 2012 35.88 36.20 35.78 36.17 1,286,389 +0.55(+1.56%)
Feb 15, 2012 35.69 35.71 35.51 35.62 2,175,218 +0.53(+1.52%)
Feb 14, 2012 35.12 35.21 34.92 35.08 2,808,208 -0.02(-0.06%)
Feb 13, 2012 35.15 35.27 35.03 35.10 2,401,875 +0.44(+1.26%)
Feb 10, 2012 34.71 34.76 34.53 34.66 2,397,698 -0.01(-0.04%)
Feb 09, 2012 34.55 34.69 34.42 34.68 1,072,508 -0.17(-0.49%)
Feb 08, 2012 34.76 34.96 34.75 34.85 1,692,419 +0.30(+0.87%)
Feb 07, 2012 34.35 34.70 34.35 34.55 710,288 -0.02(-0.06%)
Feb 06, 2012 34.34 34.60 34.29 34.57 1,704,752 -0.49(-1.41%)
Feb 03, 2012 35.11 35.18 34.82 35.06 926,138 -0.11(-0.31%)
Feb 02, 2012 35.22 35.38 35.10 35.17 1,532,533 -0.08(-0.21%)
Feb 01, 2012 35.36 35.45 35.21 35.25 1,881,769 +0.25(+0.72%)
Jan 31, 2012 34.89 35.05 34.75 34.99 1,658,719 +0.56(+1.63%)
Jan 30, 2012 34.16 34.48 34.06 34.43 1,364,411 -0.37(-1.06%)
Jan 27, 2012 34.72 34.85 34.62 34.80 1,581,170 +0.60(+1.74%)
Jan 26, 2012 34.31 34.49 34.16 34.21 3,128,460 +0.05(+0.14%)
Jan 25, 2012 34.11 34.19 33.83 34.16 996,603 +0.15(+0.44%)
Jan 24, 2012 33.90 34.07 33.79 34.01 670,396 +0.01(+0.04%)
Jan 23, 2012 33.75 34.02 33.75 33.99 916,325 +0.23(+0.69%)
Jan 20, 2012 33.88 33.91 33.52 33.76 837,749 -0.05(-0.16%)
Jan 19, 2012 33.84 33.85 33.63 33.81 820,982 +0.23(+0.69%)
Jan 18, 2012 33.30 33.64 33.21 33.58 1,314,135 +0.01(+0.04%)
Jan 17, 2012 33.59 33.72 33.53 33.57 1,279,102 -0.01(-0.02%)
Jan 13, 2012 33.32 33.60 33.20 33.58 1,466,635 -0.45(-1.31%)
Jan 12, 2012 33.99 34.07 33.83 34.02 886,547 +0.17(+0.51%)
Jan 11, 2012 33.93 33.98 33.77 33.85 863,373 -0.10(-0.30%)
Jan 10, 2012 34.14 34.29 33.92 33.95 1,658,554 +0.04(+0.12%)
Jan 09, 2012 33.86 33.95 33.73 33.91 1,123,725 +0.60(+1.81%)
Jan 06, 2012 33.41 33.49 33.19 33.31 970,756 -0.40(-1.20%)
Jan 05, 2012 33.61 33.73 33.47 33.71 1,204,766 +0.40(+1.19%)
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.