Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.87 37.15 36.82 37.01 2,022,997 +0.81(+2.23%)
Mar 29, 2012 36.23 36.23 35.93 36.20 918,918 -0.03(-0.09%)
Mar 28, 2012 36.33 36.42 36.13 36.24 763,346 -0.07(-0.20%)
Mar 27, 2012 36.48 36.48 36.29 36.31 1,236,172 +0.15(+0.43%)
Mar 26, 2012 36.07 36.27 36.01 36.16 1,891,601 +0.40(+1.13%)
Mar 23, 2012 35.81 35.85 35.57 35.75 1,009,825 +0.11(+0.30%)
Mar 22, 2012 35.91 35.92 35.62 35.64 1,347,195 -0.15(-0.41%)
Mar 21, 2012 35.78 36.05 35.70 35.79 1,997,526 +0.73(+2.07%)
Mar 20, 2012 35.04 35.32 34.96 35.07 1,790,410 -0.43(-1.21%)
Mar 19, 2012 35.67 35.71 35.39 35.50 1,351,351 -0.49(-1.36%)
Mar 16, 2012 36.25 36.32 35.87 35.99 1,923,564 -0.46(-1.25%)
Mar 15, 2012 36.42 36.58 36.28 36.44 1,388,800 +0.14(+0.39%)
Mar 14, 2012 36.55 36.88 36.22 36.30 2,340,739 -1.38(-3.66%)
Mar 13, 2012 37.59 37.68 37.28 37.68 1,345,192 +0.03(+0.09%)
Mar 12, 2012 37.83 37.83 37.57 37.65 2,153,267 +0.46(+1.23%)
Mar 09, 2012 36.58 37.42 36.57 37.19 7,279,167 +1.85(+5.25%)
Mar 08, 2012 35.13 35.38 35.05 35.34 2,524,416 +0.64(+1.84%)
Mar 07, 2012 34.72 34.77 34.52 34.70 1,262,140 -0.16(-0.46%)
Mar 06, 2012 34.82 34.97 34.66 34.86 1,110,740 -0.28(-0.78%)
Mar 05, 2012 35.13 35.23 34.91 35.13 1,078,997 -0.26(-0.74%)
Mar 02, 2012 35.26 35.44 35.25 35.40 709,239 -0.08(-0.23%)
Mar 01, 2012 35.48 35.56 35.34 35.48 1,073,451 -0.14(-0.40%)
Feb 29, 2012 35.67 35.84 35.55 35.62 1,293,697 +0.20(+0.57%)
Feb 28, 2012 35.36 35.44 35.19 35.42 871,081 +0.37(+1.05%)
Feb 27, 2012 35.06 35.08 34.97 35.05 1,019,032 -0.17(-0.50%)
Feb 24, 2012 35.23 35.33 35.15 35.22 653,458 +0.03(+0.10%)
Feb 23, 2012 35.05 35.21 34.99 35.19 819,243 -0.03(-0.08%)
Feb 22, 2012 35.27 35.30 35.09 35.21 1,054,254 -0.05(-0.15%)
Feb 21, 2012 35.40 35.42 35.25 35.27 1,912,987 -0.29(-0.81%)
Feb 17, 2012 35.46 35.56 35.34 35.56 1,033,082 +0.08(+0.23%)
Feb 16, 2012 35.19 35.50 35.09 35.48 1,311,596 +0.54(+1.56%)
Feb 15, 2012 35.01 35.03 34.82 34.93 2,217,843 +0.52(+1.52%)
Feb 14, 2012 34.44 34.54 34.25 34.41 2,863,237 -0.02(-0.06%)
Feb 13, 2012 34.48 34.59 34.35 34.43 2,448,942 +0.43(+1.26%)
Feb 10, 2012 34.05 34.10 33.87 34.00 2,444,683 -0.01(-0.04%)
Feb 09, 2012 33.88 34.02 33.76 34.01 1,093,525 -0.17(-0.49%)
Feb 08, 2012 34.09 34.29 34.08 34.18 1,725,583 +0.30(+0.87%)
Feb 07, 2012 33.69 34.03 33.69 33.88 724,207 -0.02(-0.06%)
Feb 06, 2012 33.68 33.93 33.64 33.90 1,738,158 -0.48(-1.41%)
Feb 03, 2012 34.44 34.50 34.15 34.39 944,286 -0.11(-0.31%)
Feb 02, 2012 34.54 34.70 34.43 34.50 1,562,564 -0.07(-0.21%)
Feb 01, 2012 34.68 34.77 34.54 34.57 1,918,644 +0.25(+0.72%)
Jan 31, 2012 34.22 34.37 34.08 34.32 1,691,223 +0.55(+1.63%)
Jan 30, 2012 33.51 33.82 33.41 33.77 1,391,148 -0.36(-1.06%)
Jan 27, 2012 34.05 34.18 33.95 34.13 1,612,155 +0.58(+1.74%)
Jan 26, 2012 33.65 33.82 33.50 33.55 3,189,765 +0.05(+0.14%)
Jan 25, 2012 33.45 33.53 33.18 33.50 1,016,133 +0.15(+0.44%)
Jan 24, 2012 33.25 33.41 33.14 33.35 683,533 +0.01(+0.04%)
Jan 23, 2012 33.10 33.37 33.10 33.34 934,282 +0.23(+0.69%)
Jan 20, 2012 33.23 33.26 32.88 33.11 854,166 -0.05(-0.16%)
Jan 19, 2012 33.19 33.20 32.98 33.17 837,070 +0.23(+0.69%)
Jan 18, 2012 32.66 32.99 32.57 32.94 1,339,886 +0.01(+0.04%)
Jan 17, 2012 32.94 33.07 32.88 32.92 1,304,167 -0.01(-0.02%)
Jan 13, 2012 32.68 32.95 32.56 32.93 1,495,374 -0.44(-1.31%)
Jan 12, 2012 33.34 33.41 33.18 33.37 903,920 +0.17(+0.51%)
Jan 11, 2012 33.28 33.33 33.12 33.20 880,292 -0.10(-0.30%)
Jan 10, 2012 33.49 33.63 33.27 33.30 1,691,054 +0.04(+0.12%)
Jan 09, 2012 33.21 33.30 33.08 33.26 1,145,745 +0.59(+1.81%)
Jan 06, 2012 32.77 32.84 32.55 32.67 989,779 -0.40(-1.20%)
Jan 05, 2012 32.96 33.08 32.83 33.06 1,228,375 +0.39(+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.