Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.83 38.96 38.64 38.75 2,344,508 +0.36(+0.94%)
Mar 29, 2012 38.41 38.47 38.09 38.39 2,461,587 -0.40(-1.03%)
Mar 28, 2012 39.19 39.19 38.57 38.79 3,567,490 -0.01(-0.03%)
Mar 27, 2012 38.90 38.90 38.63 38.80 2,333,002 -0.02(-0.05%)
Mar 26, 2012 38.45 38.88 38.40 38.82 2,103,604 +0.51(+1.33%)
Mar 23, 2012 38.12 38.36 37.92 38.31 1,287,122 -0.14(-0.36%)
Mar 22, 2012 38.23 38.57 38.20 38.45 1,860,018 -0.23(-0.59%)
Mar 21, 2012 38.87 38.97 38.55 38.68 1,824,725 -0.08(-0.21%)
Mar 20, 2012 38.57 38.85 38.55 38.76 1,649,211 -0.16(-0.41%)
Mar 19, 2012 38.63 39.09 38.62 38.92 1,287,600 +0.02(+0.05%)
Mar 16, 2012 38.98 39.05 38.81 38.90 1,888,779 +0.07(+0.18%)
Mar 15, 2012 38.70 38.83 38.38 38.83 1,829,026 +0.32(+0.83%)
Mar 14, 2012 38.65 38.75 38.42 38.51 1,827,508 -0.14(-0.36%)
Mar 13, 2012 38.30 38.69 38.25 38.65 1,582,033 +0.46(+1.20%)
Mar 12, 2012 38.08 38.25 37.95 38.19 980,351 +0.11(+0.29%)
Mar 09, 2012 37.97 38.24 37.91 38.08 1,368,986 -0.07(-0.18%)
Mar 08, 2012 37.73 38.22 37.66 38.15 2,627,219 +0.94(+2.53%)
Mar 07, 2012 37.18 37.33 37.01 37.21 2,342,849 +0.26(+0.70%)
Mar 06, 2012 37.30 37.39 36.90 36.95 4,622,071 -1.07(-2.81%)
Mar 05, 2012 38.14 38.23 37.99 38.02 1,482,260 +0.19(+0.50%)
Mar 02, 2012 37.90 38.02 37.76 37.83 1,493,178 -0.25(-0.66%)
Mar 01, 2012 37.60 38.10 37.58 38.08 3,936,215 +1.05(+2.84%)
Feb 29, 2012 37.63 37.69 37.03 37.03 2,809,922 -0.54(-1.44%)
Feb 28, 2012 37.46 37.73 37.27 37.57 2,098,812 +0.06(+0.16%)
Feb 27, 2012 37.33 37.71 37.30 37.51 1,530,227 -0.32(-0.85%)
Feb 24, 2012 37.80 38.04 37.78 37.83 2,129,502 +0.08(+0.21%)
Feb 23, 2012 37.46 37.76 37.28 37.75 2,718,707 +0.79(+2.14%)
Feb 22, 2012 37.08 37.34 36.94 36.96 3,044,512 -0.33(-0.88%)
Feb 21, 2012 37.25 37.55 37.13 37.29 1,707,095 +0.11(+0.30%)
Feb 17, 2012 37.21 37.24 37.04 37.18 2,413,669 +0.07(+0.19%)
Feb 16, 2012 36.85 37.17 36.75 37.11 2,555,204 +0.17(+0.46%)
Feb 15, 2012 37.09 37.13 36.86 36.94 1,868,312 -0.13(-0.35%)
Feb 14, 2012 37.32 37.40 36.88 37.07 2,080,847 -0.50(-1.33%)
Feb 13, 2012 37.55 37.66 37.36 37.57 1,620,159 +0.34(+0.91%)
Feb 10, 2012 37.03 37.36 36.91 37.23 2,166,131 -0.18(-0.48%)
Feb 09, 2012 37.54 37.54 37.11 37.41 2,810,634 +0.27(+0.73%)
Feb 08, 2012 37.06 37.30 36.74 37.14 6,384,101 -0.40(-1.07%)
Feb 07, 2012 37.11 37.59 37.01 37.54 3,640,017 +0.83(+2.26%)
Feb 06, 2012 36.37 36.80 36.31 36.71 2,790,910 -0.02(-0.05%)
Feb 03, 2012 36.62 36.77 36.45 36.73 3,520,114 +0.03(+0.08%)
Feb 02, 2012 36.78 36.86 36.57 36.70 2,550,163 -0.17(-0.46%)
Feb 01, 2012 36.91 37.27 36.84 36.87 3,250,335 -0.26(-0.70%)
Jan 31, 2012 37.45 37.58 36.97 37.13 3,255,001 +0.11(+0.30%)
Jan 30, 2012 36.91 37.08 36.83 37.02 3,476,612 +0.06(+0.16%)
Jan 27, 2012 36.77 36.99 36.71 36.96 2,284,107 +0.01(+0.03%)
Jan 26, 2012 36.81 37.15 36.67 36.95 3,360,803 +0.31(+0.85%)
Jan 25, 2012 36.14 36.69 35.87 36.64 3,802,489 +0.35(+0.96%)
Jan 24, 2012 36.19 36.29 35.98 36.29 2,905,389 +0.28(+0.78%)
Jan 23, 2012 35.98 36.26 35.95 36.01 2,729,114 -0.06(-0.17%)
Jan 20, 2012 35.86 36.10 35.86 36.07 5,225,978 -0.11(-0.30%)
Jan 19, 2012 36.21 36.24 35.90 36.18 4,736,590 -0.17(-0.47%)
Jan 18, 2012 36.12 36.42 36.04 36.35 4,482,989 +0.58(+1.62%)
Jan 17, 2012 35.63 35.99 35.54 35.77 4,130,668 +0.45(+1.27%)
Jan 13, 2012 35.30 35.39 34.92 35.32 2,660,831 -0.43(-1.20%)
Jan 12, 2012 35.96 36.03 35.57 35.75 3,155,898 -0.09(-0.25%)
Jan 11, 2012 35.74 35.86 35.47 35.84 3,515,858 -0.42(-1.16%)
Jan 10, 2012 36.32 36.36 36.06 36.26 3,234,930 +0.47(+1.31%)
Jan 09, 2012 35.97 35.97 35.43 35.79 3,766,062 -0.13(-0.36%)
Jan 06, 2012 35.87 35.97 35.34 35.92 10,796,180 +0.19(+0.53%)
Jan 05, 2012 35.34 35.78 35.09 35.73 4,318,788 -0.77(-2.11%)
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.