Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 36.68 36.75 35.94 36.06 3,993,395 -0.66(-1.80%)
Apr 27, 2012 36.40 36.89 35.90 36.72 3,701,097 +0.40(+1.10%)
Apr 26, 2012 35.56 36.50 34.97 36.32 5,929,260 +0.66(+1.85%)
Apr 25, 2012 34.65 35.72 34.50 35.66 6,822,637 +1.85(+5.47%)
Apr 24, 2012 32.91 33.88 32.65 33.81 5,731,566 +1.05(+3.21%)
Apr 23, 2012 33.30 33.31 32.51 32.76 4,906,951 -0.72(-2.15%)
Apr 20, 2012 34.33 34.47 33.43 33.48 3,823,759 -0.76(-2.22%)
Apr 19, 2012 33.89 34.62 33.89 34.24 3,551,865 +0.37(+1.09%)
Apr 18, 2012 34.44 34.44 33.55 33.87 3,898,808 -0.66(-1.91%)
Apr 17, 2012 34.02 34.77 33.97 34.53 2,862,590 +0.65(+1.92%)
Apr 16, 2012 34.25 34.30 33.51 33.88 2,507,211 -0.18(-0.53%)
Apr 13, 2012 34.44 34.65 33.73 34.06 3,439,276 -0.40(-1.16%)
Apr 12, 2012 34.27 34.50 33.75 34.46 3,387,864 +0.03(+0.09%)
Apr 11, 2012 33.41 35.17 33.30 34.43 6,935,602 +1.22(+3.67%)
Apr 10, 2012 33.80 34.30 33.02 33.21 5,336,560 -0.67(-1.98%)
Apr 09, 2012 34.62 34.72 33.66 33.88 5,599,427 -1.09(-3.12%)
Apr 05, 2012 35.39 35.75 34.78 34.97 5,927,662 -0.69(-1.93%)
Apr 04, 2012 34.79 35.68 34.72 35.66 7,324,376 +0.40(+1.13%)
Apr 03, 2012 35.72 36.43 35.12 35.26 6,039,740 -0.49(-1.37%)
Apr 02, 2012 35.33 35.99 34.98 35.75 4,852,017 +0.32(+0.90%)
Mar 30, 2012 35.91 36.04 35.27 35.43 4,865,552 -0.25(-0.70%)
Mar 29, 2012 35.98 36.06 35.40 35.68 4,207,567 -0.49(-1.35%)
Mar 28, 2012 36.60 36.81 35.84 36.17 2,884,313 -0.51(-1.39%)
Mar 27, 2012 35.99 37.46 35.96 36.68 5,144,105 +0.69(+1.92%)
Mar 26, 2012 36.43 36.44 35.76 35.99 4,929,605 -0.06(-0.17%)
Mar 23, 2012 36.64 36.64 35.86 36.05 3,544,109 -0.58(-1.58%)
Mar 22, 2012 36.69 36.89 36.09 36.63 4,418,279 -0.23(-0.62%)
Mar 21, 2012 37.05 37.27 36.84 36.86 4,252,162 -0.12(-0.32%)
Mar 20, 2012 36.18 37.19 35.98 36.98 4,807,501 +0.76(+2.10%)
Mar 19, 2012 36.14 36.62 35.66 36.22 4,151,662 -0.02(-0.06%)
Mar 16, 2012 36.81 36.98 36.02 36.24 5,212,880 -0.75(-2.03%)
Mar 15, 2012 36.69 37.01 35.91 36.99 4,876,250 +0.35(+0.96%)
Mar 14, 2012 37.46 37.52 36.48 36.64 5,474,188 -0.99(-2.63%)
Mar 13, 2012 37.65 37.91 37.23 37.63 4,145,237 +0.12(+0.32%)
Mar 12, 2012 37.51 37.87 37.32 37.51 3,077,760 -0.15(-0.40%)
Mar 09, 2012 38.80 38.87 37.55 37.66 6,901,076 -0.96(-2.49%)
Mar 08, 2012 39.01 39.73 38.44 38.62 4,186,511 -0.17(-0.44%)
Mar 07, 2012 38.50 39.09 38.40 38.79 2,584,482 +0.32(+0.83%)
Mar 06, 2012 38.26 39.48 38.18 38.47 6,581,301 -0.21(-0.54%)
Mar 05, 2012 38.96 39.02 38.44 38.68 3,690,089 -0.26(-0.67%)
Mar 02, 2012 39.07 39.25 38.55 38.94 3,024,007 -0.05(-0.13%)
Mar 01, 2012 39.72 39.78 38.52 38.99 8,556,618 -0.61(-1.54%)
Feb 29, 2012 40.54 40.77 39.42 39.60 8,659,008 -1.74(-4.21%)
Feb 28, 2012 41.10 41.65 40.79 41.34 3,352,666 +0.12(+0.29%)
Feb 27, 2012 41.29 41.73 40.19 41.22 7,236,953 -0.50(-1.20%)
Feb 24, 2012 41.14 42.05 40.93 41.72 6,221,165 -0.21(-0.50%)
Feb 23, 2012 41.34 42.03 40.94 41.93 4,668,089 +0.33(+0.79%)
Feb 22, 2012 41.22 42.05 41.21 41.60 3,357,350 +0.25(+0.60%)
Feb 21, 2012 42.80 42.85 41.09 41.35 4,495,026 -1.33(-3.12%)
Feb 17, 2012 42.19 42.84 41.76 42.68 3,791,072 +0.72(+1.72%)
Feb 16, 2012 42.17 42.41 41.75 41.96 4,502,050 -0.29(-0.69%)
Feb 15, 2012 42.49 42.74 41.83 42.25 3,744,122 -0.12(-0.28%)
Feb 14, 2012 42.00 42.49 41.83 42.37 3,719,474 +0.37(+0.88%)
Feb 13, 2012 42.63 42.67 41.91 42.00 3,827,863 -0.44(-1.04%)
Feb 10, 2012 42.80 42.88 42.05 42.44 3,297,931 -0.69(-1.60%)
Feb 09, 2012 42.39 43.18 42.28 43.13 5,930,578 +0.78(+1.84%)
Feb 08, 2012 42.26 42.66 42.00 42.35 5,036,048 +0.21(+0.50%)
Feb 07, 2012 40.86 42.55 40.86 42.14 7,182,379 +0.87(+2.11%)
Feb 06, 2012 40.71 41.29 40.65 41.27 3,751,422 +0.21(+0.51%)
Feb 03, 2012 41.25 42.11 41.04 41.06 6,982,319 -0.36(-0.87%)
Feb 02, 2012 41.24 41.77 40.38 41.42 6,902,326 +0.10(+0.24%)
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.