Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 37.50 37.56 37.01 37.35 8,377,448 +0.21(+0.57%)
Mar 29, 2012 37.30 37.36 36.53 37.14 8,768,716 -0.53(-1.41%)
Mar 28, 2012 37.64 37.88 37.35 37.67 7,232,129 -0.09(-0.24%)
Mar 27, 2012 38.44 38.54 37.76 37.76 9,609,808 -0.55(-1.44%)
Mar 26, 2012 38.15 38.64 37.97 38.31 7,969,739 +0.67(+1.78%)
Mar 23, 2012 37.22 37.71 37.02 37.64 9,860,602 +0.50(+1.35%)
Mar 22, 2012 38.11 38.18 36.89 37.14 11,741,784 -1.49(-3.86%)
Mar 21, 2012 38.92 39.24 38.60 38.63 8,622,106 -0.12(-0.31%)
Mar 20, 2012 38.35 38.93 37.92 38.75 8,692,646 -0.04(-0.10%)
Mar 19, 2012 38.52 39.34 38.45 38.79 9,175,112 +0.41(+1.07%)
Mar 16, 2012 38.61 39.18 38.23 38.38 10,659,233 -0.03(-0.08%)
Mar 15, 2012 37.43 38.45 37.32 38.41 14,170,346 +1.25(+3.36%)
Mar 14, 2012 38.39 38.50 37.00 37.16 32,578,901 -2.30(-5.83%)
Mar 13, 2012 38.13 39.55 38.02 39.46 12,211,544 +1.78(+4.72%)
Mar 12, 2012 38.40 38.40 37.43 37.68 8,916,582 -0.74(-1.93%)
Mar 09, 2012 38.16 38.71 38.08 38.42 4,055,662 +0.33(+0.87%)
Mar 08, 2012 38.20 38.52 37.76 38.09 5,560,298 +0.20(+0.53%)
Mar 07, 2012 37.60 38.07 37.53 37.89 4,183,618 +0.48(+1.28%)
Mar 06, 2012 37.96 38.01 37.26 37.41 7,225,458 -1.26(-3.26%)
Mar 05, 2012 38.57 39.14 38.10 38.67 5,504,800 +0.21(+0.55%)
Mar 02, 2012 38.96 39.03 38.41 38.46 4,386,447 -0.51(-1.31%)
Mar 01, 2012 38.82 39.21 38.62 38.97 6,567,591 +0.42(+1.09%)
Feb 29, 2012 38.29 38.98 38.29 38.55 7,974,325 +0.26(+0.68%)
Feb 28, 2012 38.15 38.51 37.95 38.29 7,901,703 +0.22(+0.58%)
Feb 27, 2012 37.41 38.27 37.12 38.07 7,273,637 +0.31(+0.82%)
Feb 24, 2012 38.28 38.30 37.68 37.76 5,721,634 -0.45(-1.18%)
Feb 23, 2012 38.10 38.30 37.73 38.21 8,476,499 +0.31(+0.82%)
Feb 22, 2012 38.60 38.81 37.77 37.90 6,921,010 -0.83(-2.14%)
Feb 21, 2012 38.92 39.21 38.60 38.73 6,484,822 -0.13(-0.33%)
Feb 17, 2012 38.56 38.94 38.50 38.86 7,575,519 +0.19(+0.49%)
Feb 16, 2012 37.71 38.67 37.33 38.67 9,568,214 +0.78(+2.06%)
Feb 15, 2012 37.86 38.49 37.70 37.89 13,586,045 +0.57(+1.53%)
Feb 14, 2012 37.38 37.40 36.66 37.32 9,699,295 -0.36(-0.96%)
Feb 13, 2012 37.39 37.85 37.12 37.68 7,221,251 +0.79(+2.14%)
Feb 10, 2012 36.75 36.93 36.34 36.89 6,235,712 -0.36(-0.97%)
Feb 09, 2012 37.87 37.98 36.91 37.25 8,904,203 -0.44(-1.17%)
Feb 08, 2012 37.76 38.22 37.40 37.69 7,179,687 -0.01(-0.03%)
Feb 07, 2012 37.40 37.89 37.15 37.70 4,744,947 +0.02(+0.05%)
Feb 06, 2012 37.48 37.73 37.25 37.68 6,396,428 +0.05(+0.13%)
Feb 03, 2012 37.02 37.96 37.01 37.63 9,495,900 +1.25(+3.44%)
Feb 02, 2012 36.45 36.45 36.02 36.38 4,517,688 +0.26(+0.72%)
Feb 01, 2012 35.64 36.50 35.42 36.12 8,263,902 +0.79(+2.24%)
Jan 31, 2012 36.00 36.32 35.23 35.33 7,518,494 -0.38(-1.06%)
Jan 30, 2012 35.16 35.97 34.87 35.71 12,566,168 +0.19(+0.53%)
Jan 27, 2012 34.32 35.71 34.26 35.52 14,043,270 +1.02(+2.96%)
Jan 26, 2012 36.06 36.12 33.83 34.50 27,604,740 -1.45(-4.03%)
Jan 25, 2012 36.62 36.94 35.11 35.95 14,624,480 -0.96(-2.60%)
Jan 24, 2012 36.26 37.03 35.83 36.91 8,673,094 +0.15(+0.41%)
Jan 23, 2012 36.30 37.32 36.27 36.76 8,483,631 +0.41(+1.13%)
Jan 20, 2012 35.70 36.48 35.47 36.35 8,231,093 +0.53(+1.48%)
Jan 19, 2012 36.28 36.45 35.65 35.82 9,456,282 +0.21(+0.59%)
Jan 18, 2012 34.66 35.68 34.40 35.61 7,859,756 +0.96(+2.77%)
Jan 17, 2012 35.62 35.98 34.50 34.65 10,763,326 -0.59(-1.67%)
Jan 13, 2012 35.17 35.31 33.88 35.24 10,962,594 -0.69(-1.92%)
Jan 12, 2012 35.96 36.40 35.44 35.93 11,181,063 +0.14(+0.39%)
Jan 11, 2012 34.40 35.84 34.19 35.79 13,929,521 +1.24(+3.59%)
Jan 10, 2012 33.92 34.83 33.78 34.55 11,577,202 +1.29(+3.88%)
Jan 09, 2012 33.45 33.53 32.84 33.26 7,954,257 +0.36(+1.09%)
Jan 06, 2012 33.12 33.49 32.66 32.90 8,520,291 -0.09(-0.27%)
Jan 05, 2012 32.03 33.31 31.64 32.99 10,342,444 +0.78(+2.42%)
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.