Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.02 40.02 39.21 39.26 10,904,430 -0.72(-1.79%)
Mar 29, 2012 39.64 39.99 39.36 39.98 5,447,748 +0.07(+0.16%)
Mar 28, 2012 40.50 40.59 39.66 39.91 7,322,814 -0.29(-0.73%)
Mar 27, 2012 40.66 40.69 40.20 40.20 7,808,885 -0.47(-1.15%)
Mar 26, 2012 39.89 40.85 39.68 40.67 11,203,819 +1.09(+2.75%)
Mar 23, 2012 38.86 39.80 38.86 39.58 7,116,058 +0.67(+1.72%)
Mar 22, 2012 38.97 39.33 38.74 38.91 6,753,696 -0.10(-0.26%)
Mar 21, 2012 39.21 39.49 39.01 39.02 6,421,507 -0.10(-0.25%)
Mar 20, 2012 39.51 39.58 38.99 39.11 6,381,275 -0.57(-1.44%)
Mar 19, 2012 39.19 39.97 39.14 39.69 8,580,891 +0.46(+1.17%)
Mar 16, 2012 39.09 39.34 39.03 39.23 8,150,520 +0.06(+0.15%)
Mar 15, 2012 39.34 39.49 39.02 39.17 6,306,454 -0.17(-0.44%)
Mar 14, 2012 39.44 39.78 39.08 39.34 6,613,845 -0.17(-0.43%)
Mar 13, 2012 39.40 39.52 38.91 39.51 8,062,642 +0.31(+0.80%)
Mar 12, 2012 39.03 39.55 38.98 39.20 6,922,243 +0.03(+0.08%)
Mar 09, 2012 39.04 39.31 38.79 39.16 7,876,432 +0.21(+0.54%)
Mar 08, 2012 38.69 39.11 38.61 38.95 7,599,762 +0.52(+1.34%)
Mar 07, 2012 38.40 38.74 38.34 38.44 8,990,331 +0.32(+0.83%)
Mar 06, 2012 38.37 38.48 37.93 38.12 10,000,703 -0.87(-2.22%)
Mar 05, 2012 38.70 39.14 38.54 38.99 8,909,180 +0.45(+1.17%)
Mar 02, 2012 38.88 39.16 38.53 38.54 10,340,550 -0.71(-1.82%)
Mar 01, 2012 39.44 39.52 38.93 39.25 9,346,717 +0.04(+0.10%)
Feb 29, 2012 39.60 40.01 38.99 39.21 11,772,477 -0.37(-0.94%)
Feb 28, 2012 39.35 39.77 39.21 39.58 10,381,040 +0.24(+0.61%)
Feb 27, 2012 38.49 39.40 38.37 39.34 9,376,827 +0.54(+1.39%)
Feb 24, 2012 38.12 39.09 37.92 38.80 13,784,629 +0.89(+2.34%)
Feb 23, 2012 37.98 38.07 37.74 37.91 8,799,708 -0.07(-0.18%)
Feb 22, 2012 37.15 38.14 37.15 37.98 10,804,694 +0.68(+1.82%)
Feb 21, 2012 36.92 37.42 36.78 37.30 12,411,991 +0.33(+0.90%)
Feb 17, 2012 36.85 37.06 36.62 36.97 8,234,810 +0.27(+0.73%)
Feb 16, 2012 36.79 36.96 36.39 36.70 7,736,528 +0.02(+0.05%)
Feb 15, 2012 37.23 37.32 36.66 36.69 7,824,470 -0.24(-0.65%)
Feb 14, 2012 37.01 37.02 36.77 36.93 8,204,625 -0.10(-0.28%)
Feb 13, 2012 37.30 37.34 36.91 37.03 6,263,072 +0.05(+0.13%)
Feb 10, 2012 36.78 37.06 36.63 36.98 8,015,586 -0.02(-0.07%)
Feb 09, 2012 37.34 37.51 36.81 37.01 10,710,550 +0.14(+0.38%)
Feb 08, 2012 36.69 36.89 36.43 36.87 10,807,115 +0.19(+0.51%)
Feb 07, 2012 36.59 36.83 36.28 36.68 13,456,372 +0.15(+0.41%)
Feb 06, 2012 36.69 36.69 36.13 36.53 12,056,848 +0.09(+0.25%)
Feb 03, 2012 35.67 36.53 35.67 36.44 23,930,454 +0.82(+2.29%)
Feb 02, 2012 34.28 35.87 34.28 35.62 37,518,204 +2.24(+6.70%)
Feb 01, 2012 33.44 33.72 33.23 33.39 15,616,891 +0.19(+0.58%)
Jan 31, 2012 33.18 33.48 32.90 33.19 11,384,074 +0.34(+1.02%)
Jan 30, 2012 32.39 32.90 32.32 32.86 8,825,780 +0.30(+0.91%)
Jan 27, 2012 32.46 32.83 32.27 32.56 7,757,544 +0.09(+0.28%)
Jan 26, 2012 32.58 33.14 32.42 32.47 9,879,051 -0.09(-0.27%)
Jan 25, 2012 31.94 32.66 31.83 32.56 9,633,349 +0.57(+1.78%)
Jan 24, 2012 31.60 32.17 31.49 31.99 7,315,958 +0.34(+1.07%)
Jan 23, 2012 31.74 32.11 31.39 31.65 11,078,354 -0.15(-0.47%)
Jan 20, 2012 32.67 32.67 31.51 31.80 20,310,158 -1.14(-3.47%)
Jan 19, 2012 33.19 33.23 32.72 32.95 9,483,804 +0.05(+0.15%)
Jan 18, 2012 32.30 33.10 32.27 32.90 13,324,930 +0.60(+1.85%)
Jan 17, 2012 31.84 32.39 31.79 32.30 11,908,546 +0.64(+2.03%)
Jan 13, 2012 31.89 32.30 31.49 31.66 13,437,541 -0.39(-1.23%)
Jan 12, 2012 31.88 32.19 31.70 32.05 14,205,381 +0.17(+0.54%)
Jan 11, 2012 31.74 32.26 31.65 31.88 15,372,528 -0.69(-2.11%)
Jan 10, 2012 32.56 32.79 32.23 32.57 10,981,179 +0.28(+0.87%)
Jan 09, 2012 32.20 32.47 31.94 32.28 12,302,412 +0.27(+0.85%)
Jan 06, 2012 32.99 33.05 31.91 32.01 22,373,318 -0.89(-2.69%)
Jan 05, 2012 33.03 33.20 32.73 32.90 15,796,707 -0.34(-1.04%)
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.