Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.49 37.49 36.54 37.10 1,986,432 -0.52(-1.38%)
Apr 27, 2012 37.41 37.74 36.93 37.61 1,606,251 +0.38(+1.03%)
Apr 26, 2012 36.80 37.33 36.45 37.23 2,151,095 +0.25(+0.69%)
Apr 25, 2012 36.56 37.31 36.31 36.98 2,082,092 +1.00(+2.79%)
Apr 24, 2012 35.84 36.23 35.63 35.97 860,645 +0.22(+0.62%)
Apr 23, 2012 35.26 35.99 35.08 35.75 1,545,461 -0.14(-0.38%)
Apr 20, 2012 35.98 36.24 35.65 35.88 1,392,845 +0.23(+0.65%)
Apr 19, 2012 35.70 36.14 35.18 35.65 1,384,954 -0.06(-0.18%)
Apr 18, 2012 35.73 36.08 35.54 35.72 1,176,389 -0.14(-0.38%)
Apr 17, 2012 35.96 36.37 35.78 35.85 1,411,800 +0.27(+0.76%)
Apr 16, 2012 36.02 36.41 35.27 35.58 1,630,835 -0.18(-0.49%)
Apr 13, 2012 36.10 36.43 35.63 35.76 1,174,973 -0.57(-1.58%)
Apr 12, 2012 34.95 36.63 34.95 36.33 1,846,499 +1.48(+4.25%)
Apr 11, 2012 35.72 35.79 34.79 34.85 1,569,168 -0.14(-0.39%)
Apr 10, 2012 36.08 36.13 34.51 34.98 1,747,527 -1.30(-3.58%)
Apr 09, 2012 35.93 36.41 35.69 36.28 1,254,699 -0.37(-1.00%)
Apr 05, 2012 36.54 37.36 36.54 36.65 1,105,655 +0.04(+0.11%)
Apr 04, 2012 36.74 37.10 36.47 36.61 1,518,419 -0.65(-1.75%)
Apr 03, 2012 37.90 38.15 36.98 37.26 1,599,602 -0.68(-1.81%)
Apr 02, 2012 37.64 38.41 37.25 37.95 1,330,394 +0.34(+0.91%)
Mar 30, 2012 37.64 37.91 37.15 37.61 1,469,868 +0.31(+0.83%)
Mar 29, 2012 37.08 37.48 36.72 37.30 2,257,087 -0.12(-0.32%)
Mar 28, 2012 38.88 38.88 37.14 37.41 1,432,764 -1.23(-3.17%)
Mar 27, 2012 39.19 39.31 38.60 38.64 927,952 -0.44(-1.12%)
Mar 26, 2012 39.20 39.64 38.97 39.08 1,157,461 +0.37(+0.97%)
Mar 23, 2012 37.47 39.07 37.08 38.70 2,202,968 +1.39(+3.74%)
Mar 22, 2012 38.81 38.81 37.21 37.31 2,647,222 -1.84(-4.70%)
Mar 21, 2012 39.78 39.78 38.88 39.15 1,896,243 -0.52(-1.31%)
Mar 20, 2012 40.77 40.81 39.45 39.67 1,855,347 -1.57(-3.81%)
Mar 19, 2012 41.44 41.72 41.04 41.24 1,205,829 -0.14(-0.33%)
Mar 16, 2012 40.90 41.60 40.70 41.37 1,453,527 +0.54(+1.33%)
Mar 15, 2012 40.18 40.84 39.92 40.83 1,366,833 +0.75(+1.87%)
Mar 14, 2012 40.62 40.62 39.85 40.08 990,169 -0.53(-1.29%)
Mar 13, 2012 39.30 40.62 39.26 40.61 1,008,697 +1.69(+4.34%)
Mar 12, 2012 39.33 39.65 38.72 38.92 1,042,934 -0.26(-0.67%)
Mar 09, 2012 39.17 39.72 38.97 39.18 775,771 +0.02(+0.04%)
Mar 08, 2012 39.13 39.29 38.53 39.17 1,231,452 +0.35(+0.90%)
Mar 07, 2012 37.94 38.90 37.93 38.82 1,821,223 +0.98(+2.59%)
Mar 06, 2012 39.13 39.17 37.62 37.84 1,713,748 -2.02(-5.08%)
Mar 05, 2012 40.04 40.07 39.30 39.86 1,169,342 -0.31(-0.77%)
Mar 02, 2012 41.21 41.22 39.92 40.17 1,376,734 -1.23(-2.98%)
Mar 01, 2012 41.05 41.71 41.05 41.41 882,264 +0.28(+0.68%)
Feb 29, 2012 41.85 42.46 40.79 41.13 1,804,589 -0.62(-1.49%)
Feb 28, 2012 41.35 42.01 41.24 41.75 1,382,526 +0.44(+1.06%)
Feb 27, 2012 41.73 41.80 40.98 41.31 1,318,226 -0.65(-1.54%)
Feb 24, 2012 41.89 42.53 41.80 41.95 1,553,110 +0.33(+0.80%)
Feb 23, 2012 41.87 41.99 40.51 41.62 1,651,332 -0.33(-0.80%)
Feb 22, 2012 42.35 43.01 41.85 41.95 1,908,065 -0.66(-1.55%)
Feb 21, 2012 41.03 42.67 40.95 42.62 2,076,194 +1.70(+4.15%)
Feb 17, 2012 41.13 41.27 40.58 40.92 1,295,537 +0.14(+0.33%)
Feb 16, 2012 40.67 41.05 40.30 40.78 1,901,203 +0.11(+0.27%)
Feb 15, 2012 41.85 41.85 40.33 40.67 2,402,946 -1.08(-2.58%)
Feb 14, 2012 41.68 42.29 41.20 41.75 1,743,596 -0.33(-0.78%)
Feb 13, 2012 41.33 42.09 40.94 42.07 1,918,080 +1.24(+3.04%)
Feb 10, 2012 41.37 41.37 40.28 40.83 1,730,754 -1.14(-2.71%)
Feb 09, 2012 42.62 42.66 41.84 41.97 1,696,031 -0.41(-0.98%)
Feb 08, 2012 42.04 42.66 42.02 42.38 1,505,607 +0.61(+1.47%)
Feb 07, 2012 42.54 42.78 40.63 41.77 3,128,603 -1.03(-2.40%)
Feb 06, 2012 41.97 42.85 41.77 42.80 1,833,862 +0.71(+1.68%)
Feb 03, 2012 41.55 42.62 41.55 42.09 1,574,817 +1.09(+2.66%)
Feb 02, 2012 41.29 41.48 40.91 41.00 1,605,387 -0.06(-0.14%)
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.