Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.05 41.36 41.05 41.18 5,271,782 +0.20(+0.50%)
Mar 29, 2012 40.93 41.02 40.64 40.98 5,995,806 -0.13(-0.31%)
Mar 28, 2012 41.35 41.53 41.01 41.10 6,461,555 -0.02(-0.05%)
Mar 27, 2012 41.51 41.59 41.12 41.12 5,820,120 -0.47(-1.14%)
Mar 26, 2012 41.22 41.66 41.12 41.60 5,484,769 +0.47(+1.15%)
Mar 23, 2012 40.97 41.27 40.72 41.12 6,904,712 +0.18(+0.45%)
Mar 22, 2012 40.66 40.95 40.54 40.94 5,996,298 +0.25(+0.63%)
Mar 21, 2012 41.10 41.28 40.66 40.69 7,671,647 -0.31(-0.76%)
Mar 20, 2012 40.90 41.19 40.74 41.00 7,437,973 -0.25(-0.62%)
Mar 19, 2012 41.25 41.34 40.86 41.25 5,984,403 -0.03(-0.07%)
Mar 16, 2012 41.57 41.66 41.07 41.28 8,148,721 -0.24(-0.58%)
Mar 15, 2012 41.34 41.59 41.09 41.52 6,382,561 +0.11(+0.26%)
Mar 14, 2012 41.39 41.55 41.27 41.41 6,744,723 +0.08(+0.21%)
Mar 13, 2012 41.08 41.38 40.85 41.33 7,327,846 +0.35(+0.86%)
Mar 12, 2012 40.83 41.05 40.78 40.98 6,593,921 +0.20(+0.50%)
Mar 09, 2012 40.54 40.85 40.49 40.77 5,942,987 +0.33(+0.80%)
Mar 08, 2012 40.14 40.56 40.08 40.45 7,227,715 +0.42(+1.04%)
Mar 07, 2012 39.95 40.06 39.76 40.03 6,758,856 +0.11(+0.27%)
Mar 06, 2012 39.75 40.06 39.66 39.92 8,977,363 -0.15(-0.37%)
Mar 05, 2012 40.08 40.18 39.70 40.07 5,736,168 +0.08(+0.19%)
Mar 02, 2012 39.99 40.21 39.83 39.99 4,898,821 -0.12(-0.30%)
Mar 01, 2012 39.99 40.22 39.72 40.11 11,635,724 +0.05(+0.12%)
Feb 29, 2012 39.56 40.23 39.47 40.06 15,775,923 +0.48(+1.21%)
Feb 28, 2012 39.07 39.64 39.00 39.58 11,665,866 +0.49(+1.27%)
Feb 27, 2012 38.76 39.17 38.69 39.09 8,905,556 +0.06(+0.16%)
Feb 24, 2012 38.72 39.19 38.60 39.02 14,653,046 +0.51(+1.32%)
Feb 23, 2012 37.78 38.74 37.18 38.52 22,128,756 +1.08(+2.89%)
Feb 22, 2012 37.12 37.56 36.93 37.43 9,583,842 +0.30(+0.82%)
Feb 21, 2012 37.31 37.59 36.97 37.13 7,179,894 -0.07(-0.19%)
Feb 17, 2012 36.92 37.25 36.83 37.20 7,117,685 +0.50(+1.37%)
Feb 16, 2012 36.69 36.81 36.58 36.70 5,560,973 +0.08(+0.23%)
Feb 15, 2012 36.94 37.04 36.40 36.61 6,801,707 -0.33(-0.88%)
Feb 14, 2012 36.86 37.14 36.79 36.94 6,279,889 -0.06(-0.17%)
Feb 13, 2012 37.10 37.17 36.83 37.00 4,406,697 +0.16(+0.44%)
Feb 10, 2012 36.79 36.85 36.55 36.84 4,577,926 -0.19(-0.51%)
Feb 09, 2012 36.98 37.09 36.78 37.03 4,674,312 +0.09(+0.25%)
Feb 08, 2012 36.82 36.96 36.69 36.94 7,923,976 +0.11(+0.31%)
Feb 07, 2012 36.48 36.92 36.47 36.83 6,641,990 +0.25(+0.69%)
Feb 06, 2012 36.52 36.79 36.40 36.57 5,279,302 -0.06(-0.17%)
Feb 03, 2012 36.74 37.03 36.57 36.64 8,658,941 +0.10(+0.27%)
Feb 02, 2012 37.02 37.16 36.22 36.54 13,969,782 +0.41(+1.13%)
Feb 01, 2012 35.98 36.22 35.84 36.13 9,283,839 +0.43(+1.20%)
Jan 31, 2012 35.57 35.91 35.36 35.70 9,936,298 +0.34(+0.95%)
Jan 30, 2012 35.06 35.50 34.96 35.37 7,607,074 +0.20(+0.56%)
Jan 27, 2012 35.45 35.69 35.07 35.17 8,021,881 -0.32(-0.89%)
Jan 26, 2012 35.99 36.04 35.32 35.48 6,916,461 -0.45(-1.25%)
Jan 25, 2012 35.66 36.02 35.46 35.93 7,337,195 +0.27(+0.77%)
Jan 24, 2012 35.20 35.66 35.12 35.66 6,178,617 +0.42(+1.20%)
Jan 23, 2012 35.25 35.57 35.08 35.24 9,000,050 -0.01(-0.04%)
Jan 20, 2012 35.91 35.91 35.11 35.25 10,310,377 -0.51(-1.43%)
Jan 19, 2012 35.10 35.77 34.82 35.77 10,680,335 +0.72(+2.07%)
Jan 18, 2012 34.45 35.06 34.25 35.04 13,378,912 -0.01(-0.02%)
Jan 17, 2012 35.08 35.23 34.80 35.05 7,210,987 +0.04(+0.12%)
Jan 13, 2012 34.89 35.29 34.77 35.01 9,739,702 +0.01(+0.02%)
Jan 12, 2012 34.87 35.11 34.47 35.00 10,095,270 +0.55(+1.59%)
Jan 11, 2012 34.11 34.50 34.09 34.45 5,675,809 +0.17(+0.49%)
Jan 10, 2012 34.28 34.33 34.10 34.28 9,002,089 +0.15(+0.45%)
Jan 09, 2012 34.45 34.45 33.92 34.13 9,670,706 -0.27(-0.78%)
Jan 06, 2012 34.30 34.82 34.07 34.40 17,925,396 +0.31(+0.91%)
Jan 05, 2012 33.73 34.28 33.20 34.09 27,764,572 -1.05(-2.98%)
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.