Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 41.14 41.34 40.67 41.05 2,034,940 +0.49(+1.20%)
Jan 31, 2012 41.54 41.76 39.92 40.57 2,360,329 -0.58(-1.41%)
Jan 30, 2012 41.37 41.37 40.72 41.15 2,308,232 -0.74(-1.77%)
Jan 27, 2012 41.44 42.18 41.40 41.89 1,075,326 +0.28(+0.67%)
Jan 26, 2012 42.57 42.77 41.52 41.61 1,554,137 -0.56(-1.32%)
Jan 25, 2012 40.82 42.25 40.62 42.17 1,674,469 +1.33(+3.26%)
Jan 24, 2012 40.55 40.92 40.07 40.84 1,420,044 -0.18(-0.45%)
Jan 23, 2012 40.40 41.30 40.32 41.02 1,428,547 +0.79(+1.96%)
Jan 20, 2012 41.01 41.01 40.17 40.23 1,599,180 -0.77(-1.88%)
Jan 19, 2012 40.71 41.12 40.33 41.01 1,078,204 +0.57(+1.42%)
Jan 18, 2012 39.83 40.48 39.46 40.43 1,833,595 +0.45(+1.14%)
Jan 17, 2012 40.30 40.93 39.97 39.98 4,256,157 +0.45(+1.15%)
Jan 13, 2012 39.45 39.73 38.78 39.53 2,071,696 -0.25(-0.62%)
Jan 12, 2012 38.31 39.97 37.76 39.77 2,929,782 -0.06(-0.14%)
Jan 11, 2012 39.53 39.99 39.37 39.83 2,027,536 +0.13(+0.32%)
Jan 10, 2012 39.65 40.03 39.17 39.70 2,549,325 +0.75(+1.92%)
Jan 09, 2012 38.10 39.04 38.03 38.95 2,236,887 +1.00(+2.64%)
Jan 06, 2012 37.36 38.27 37.06 37.95 2,300,266 +0.64(+1.71%)
Jan 05, 2012 36.30 37.35 35.96 37.31 5,164,046 +1.18(+3.26%)
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.