Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.32 38.58 38.26 38.58 3,798,900 +0.30(+0.78%)
Mar 29, 2012 38.00 38.29 37.90 38.28 3,746,873 +0.11(+0.29%)
Mar 28, 2012 38.58 38.65 38.06 38.17 2,831,110 -0.48(-1.24%)
Mar 27, 2012 38.59 38.71 38.49 38.65 2,034,470 +0.16(+0.42%)
Mar 26, 2012 38.59 38.73 38.26 38.49 2,570,482 +0.01(+0.03%)
Mar 23, 2012 38.20 38.53 38.20 38.48 3,368,606 +0.18(+0.47%)
Mar 22, 2012 38.29 38.38 38.08 38.30 3,078,475 +0.07(+0.18%)
Mar 21, 2012 38.57 38.57 38.10 38.23 3,587,812 -0.21(-0.55%)
Mar 20, 2012 38.37 38.55 38.20 38.44 2,908,975 +0.03(+0.08%)
Mar 19, 2012 38.65 38.78 38.40 38.41 2,925,103 -0.32(-0.83%)
Mar 16, 2012 38.38 38.76 38.27 38.73 4,905,185 +0.32(+0.83%)
Mar 15, 2012 38.34 38.60 38.22 38.41 5,222,796 +0.11(+0.29%)
Mar 14, 2012 39.10 39.10 38.21 38.30 5,556,162 -0.75(-1.92%)
Mar 13, 2012 38.75 39.22 38.68 39.05 5,184,468 +0.37(+0.96%)
Mar 12, 2012 38.29 38.80 38.22 38.68 3,655,520 +0.47(+1.23%)
Mar 09, 2012 38.37 38.37 38.01 38.21 2,491,603 +0.02(+0.05%)
Mar 08, 2012 38.43 38.43 38.11 38.19 3,070,726 -0.04(-0.10%)
Mar 07, 2012 38.24 38.47 37.83 38.23 7,574,171 +0.04(+0.10%)
Mar 06, 2012 38.01 38.26 37.87 38.19 4,467,433 -0.07(-0.18%)
Mar 05, 2012 37.80 38.28 37.75 38.26 3,409,738 +0.30(+0.79%)
Mar 02, 2012 37.63 38.02 37.60 37.96 3,830,354 +0.23(+0.61%)
Mar 01, 2012 37.76 37.92 37.46 37.73 4,855,546 +0.12(+0.32%)
Feb 29, 2012 37.70 37.86 37.48 37.61 7,185,314 -0.35(-0.92%)
Feb 28, 2012 38.22 38.26 37.88 37.96 4,622,169 -0.27(-0.71%)
Feb 27, 2012 37.71 38.33 37.51 38.23 7,832,774 +0.50(+1.33%)
Feb 24, 2012 37.78 38.06 37.65 37.73 10,845,347 -0.18(-0.47%)
Feb 23, 2012 39.93 39.94 37.66 37.91 21,267,046 -1.93(-4.84%)
Feb 22, 2012 39.93 40.10 39.65 39.84 1,644,779 -0.03(-0.08%)
Feb 21, 2012 39.97 40.11 39.75 39.87 2,546,339 +0.14(+0.35%)
Feb 17, 2012 40.07 40.07 39.66 39.73 2,359,361 -0.18(-0.45%)
Feb 16, 2012 39.60 40.20 39.52 39.91 3,213,393 +0.31(+0.78%)
Feb 15, 2012 39.83 39.94 39.38 39.60 3,416,144 -0.24(-0.60%)
Feb 14, 2012 39.67 39.85 39.50 39.84 3,165,419 +0.13(+0.33%)
Feb 13, 2012 39.57 39.85 39.51 39.71 4,153,551 +0.41(+1.04%)
Feb 10, 2012 39.46 39.59 38.90 39.30 5,677,173 -0.07(-0.18%)
Feb 09, 2012 39.42 39.47 39.16 39.37 4,551,061 +0.06(+0.15%)
Feb 08, 2012 39.43 39.60 39.08 39.31 4,324,959 -0.57(-1.43%)
Feb 07, 2012 39.49 40.02 39.37 39.88 3,998,213 +0.27(+0.68%)
Feb 06, 2012 39.62 39.66 39.38 39.61 3,933,446 +0.03(+0.08%)
Feb 03, 2012 39.82 39.93 39.39 39.58 4,217,499 +0.01(+0.03%)
Feb 02, 2012 39.49 39.69 39.22 39.57 3,805,363 +0.17(+0.43%)
Feb 01, 2012 39.75 39.97 39.37 39.40 6,510,704 -0.16(-0.40%)
Jan 31, 2012 39.57 39.68 39.25 39.56 5,137,885 +0.10(+0.25%)
Jan 30, 2012 39.88 39.94 39.24 39.46 13,053,382 -0.49(-1.23%)
Jan 27, 2012 41.00 41.01 39.92 39.95 14,305,750 -1.33(-3.22%)
Jan 26, 2012 41.23 41.53 41.01 41.28 11,512,204 -0.10(-0.24%)
Jan 25, 2012 40.55 41.44 40.27 41.38 3,548,112 +0.71(+1.75%)
Jan 24, 2012 40.57 40.74 40.41 40.67 2,954,801 -0.13(-0.32%)
Jan 23, 2012 41.00 41.25 40.61 40.80 4,864,105 -0.21(-0.51%)
Jan 20, 2012 41.13 41.23 40.83 41.01 4,167,497 -0.09(-0.22%)
Jan 19, 2012 41.55 41.62 41.01 41.10 4,582,256 -0.44(-1.06%)
Jan 18, 2012 41.50 41.64 41.27 41.54 2,854,460 +0.11(+0.27%)
Jan 17, 2012 41.58 41.78 41.20 41.43 4,096,205 +0.06(+0.15%)
Jan 13, 2012 41.06 41.37 41.03 41.37 2,718,766 +0.02(+0.05%)
Jan 12, 2012 41.33 41.45 41.11 41.35 2,447,597 +0.12(+0.29%)
Jan 11, 2012 41.14 41.27 41.10 41.23 3,074,233 -0.03(-0.07%)
Jan 10, 2012 41.33 41.48 41.17 41.26 4,720,993 +0.28(+0.68%)
Jan 09, 2012 40.87 41.03 40.74 40.98 6,044,453 +0.19(+0.47%)
Jan 06, 2012 40.95 40.99 40.73 40.79 3,215,198 -0.16(-0.39%)
Jan 05, 2012 40.85 41.09 40.67 40.95 4,039,614 +0.05(+0.12%)
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.