Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.23 41.59 40.99 41.45 6,037,727 +0.52(+1.27%)
Mar 29, 2012 40.77 41.00 40.60 40.93 3,410,653 -0.06(-0.16%)
Mar 28, 2012 41.13 41.37 40.79 41.00 5,328,927 -0.13(-0.31%)
Mar 27, 2012 41.70 41.81 41.10 41.13 6,322,742 -0.48(-1.15%)
Mar 26, 2012 41.22 41.62 41.17 41.60 4,052,086 +0.47(+1.13%)
Mar 23, 2012 41.24 41.24 40.54 41.14 4,697,835 -0.05(-0.11%)
Mar 22, 2012 40.64 41.42 40.64 41.19 6,048,733 +0.47(+1.14%)
Mar 21, 2012 40.81 40.89 40.55 40.72 3,760,421 -0.17(-0.41%)
Mar 20, 2012 40.06 41.00 40.05 40.89 6,468,762 +0.67(+1.67%)
Mar 19, 2012 39.91 40.23 39.60 40.22 3,502,023 +0.38(+0.96%)
Mar 16, 2012 39.99 40.15 39.67 39.83 4,471,649 -0.13(-0.32%)
Mar 15, 2012 40.20 40.20 39.62 39.96 3,440,579 -0.01(-0.03%)
Mar 14, 2012 40.07 40.38 39.72 39.97 5,870,777 +0.01(+0.01%)
Mar 13, 2012 39.27 40.01 39.20 39.97 4,953,431 +0.99(+2.54%)
Mar 12, 2012 39.36 39.51 38.91 38.98 3,281,545 -0.28(-0.71%)
Mar 09, 2012 39.34 39.36 39.07 39.26 3,587,348 +0.24(+0.63%)
Mar 08, 2012 38.42 39.16 38.33 39.01 6,122,727 +0.28(+0.72%)
Mar 07, 2012 38.15 38.80 38.06 38.73 5,084,002 +0.60(+1.57%)
Mar 06, 2012 38.26 38.51 37.90 38.13 5,428,526 -0.51(-1.33%)
Mar 05, 2012 38.58 38.80 38.44 38.65 2,856,195 +0.07(+0.18%)
Mar 02, 2012 38.51 38.68 38.41 38.58 3,569,602 +0.01(+0.03%)
Mar 01, 2012 38.57 38.81 38.44 38.56 4,380,792 -0.01(-0.03%)
Feb 29, 2012 38.43 38.76 38.21 38.58 5,154,121 +0.16(+0.42%)
Feb 28, 2012 38.17 38.43 38.12 38.41 3,687,516 +0.23(+0.61%)
Feb 27, 2012 37.99 38.35 37.86 38.18 3,008,815 +0.01(+0.03%)
Feb 24, 2012 38.32 38.35 38.03 38.17 4,127,108 -0.17(-0.44%)
Feb 23, 2012 38.34 38.40 37.98 38.34 5,144,210 -0.04(-0.11%)
Feb 22, 2012 38.05 38.43 37.91 38.38 7,286,266 +0.23(+0.61%)
Feb 21, 2012 38.12 38.38 38.02 38.15 5,653,922 +0.15(+0.38%)
Feb 17, 2012 37.81 38.13 37.70 38.00 9,469,498 +0.30(+0.80%)
Feb 16, 2012 37.08 37.78 37.05 37.70 5,148,370 +0.59(+1.59%)
Feb 15, 2012 37.39 37.53 36.90 37.11 7,036,475 -0.15(-0.41%)
Feb 14, 2012 37.53 37.53 36.85 37.26 9,835,403 -0.35(-0.93%)
Feb 13, 2012 37.87 37.89 37.54 37.61 5,578,508 -0.09(-0.25%)
Feb 10, 2012 37.57 37.99 37.45 37.70 6,485,281 -0.10(-0.26%)
Feb 09, 2012 37.59 37.89 37.53 37.80 11,030,310 +0.27(+0.73%)
Feb 08, 2012 38.14 38.26 37.37 37.53 10,793,055 -0.24(-0.63%)
Feb 07, 2012 37.79 38.31 37.56 37.77 22,000,118 +0.97(+2.63%)
Feb 06, 2012 37.07 37.31 36.72 36.80 9,618,761 -0.38(-1.02%)
Feb 03, 2012 37.57 37.71 37.16 37.18 6,763,933 +0.03(+0.09%)
Feb 02, 2012 37.26 37.41 36.97 37.14 5,959,236 -0.23(-0.62%)
Feb 01, 2012 37.13 37.51 36.94 37.38 5,034,395 +0.50(+1.34%)
Jan 31, 2012 37.15 37.39 36.71 36.88 5,956,859 -0.20(-0.55%)
Jan 30, 2012 36.39 37.17 36.12 37.09 5,707,367 +0.48(+1.32%)
Jan 27, 2012 36.34 36.70 36.28 36.60 6,635,585 +0.22(+0.59%)
Jan 26, 2012 36.63 36.69 36.21 36.39 3,482,412 -0.10(-0.27%)
Jan 25, 2012 36.19 36.60 36.15 36.49 4,288,799 +0.22(+0.61%)
Jan 24, 2012 36.10 36.32 35.67 36.26 5,672,225 +0.00(+0.00%)
Jan 23, 2012 36.40 36.46 35.93 36.26 4,749,302 -0.12(-0.34%)
Jan 20, 2012 36.60 36.95 36.33 36.39 6,995,964 +0.01(+0.02%)
Jan 19, 2012 36.51 36.68 36.21 36.38 6,184,066 -0.11(-0.30%)
Jan 18, 2012 36.01 36.69 35.99 36.49 6,476,953 +0.45(+1.24%)
Jan 17, 2012 36.03 36.40 35.87 36.04 5,173,521 +0.38(+1.08%)
Jan 13, 2012 35.34 35.71 35.30 35.66 6,264,410 +0.22(+0.61%)
Jan 12, 2012 35.57 35.84 35.34 35.44 5,918,516 -0.03(-0.10%)
Jan 11, 2012 34.81 35.90 34.81 35.48 10,526,450 +0.66(+1.90%)
Jan 10, 2012 34.88 35.08 34.58 34.82 5,978,332 +0.21(+0.62%)
Jan 09, 2012 34.71 34.76 34.43 34.60 4,564,035 -0.13(-0.38%)
Jan 06, 2012 34.43 34.81 34.36 34.74 4,659,534 +0.25(+0.72%)
Jan 05, 2012 34.17 34.53 33.89 34.49 6,267,164 +0.26(+0.76%)
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.