Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.40 38.84 38.37 38.75 975,885 +0.65(+1.70%)
Mar 29, 2012 37.90 38.21 37.76 38.10 1,015,543 +0.02(+0.05%)
Mar 28, 2012 38.70 38.70 37.95 38.08 1,250,249 -0.55(-1.43%)
Mar 27, 2012 39.05 39.05 38.57 38.64 1,243,956 -0.36(-0.92%)
Mar 26, 2012 38.82 38.99 38.65 38.99 727,834 +0.54(+1.41%)
Mar 23, 2012 38.23 38.48 37.90 38.45 769,192 +0.26(+0.69%)
Mar 22, 2012 37.83 38.26 37.75 38.19 931,002 +0.06(+0.16%)
Mar 21, 2012 38.29 38.32 37.95 38.13 788,851 -0.08(-0.21%)
Mar 20, 2012 38.21 38.41 37.90 38.21 797,911 -0.20(-0.52%)
Mar 19, 2012 38.61 38.65 38.27 38.41 1,119,965 -0.07(-0.18%)
Mar 16, 2012 38.69 38.83 38.24 38.48 1,315,329 -0.22(-0.57%)
Mar 15, 2012 38.37 38.71 38.13 38.70 945,045 +0.26(+0.68%)
Mar 14, 2012 38.74 38.92 38.36 38.43 782,373 -0.32(-0.81%)
Mar 13, 2012 38.74 38.83 38.49 38.75 1,016,664 +0.15(+0.39%)
Mar 12, 2012 37.85 38.97 37.02 38.60 2,207,764 +1.28(+3.42%)
Mar 09, 2012 37.28 37.53 37.16 37.32 842,117 +0.09(+0.23%)
Mar 08, 2012 36.81 37.29 36.81 37.23 989,570 +0.60(+1.65%)
Mar 07, 2012 36.25 36.80 36.18 36.63 418,563 +0.39(+1.09%)
Mar 06, 2012 36.50 36.76 36.18 36.24 692,235 -0.55(-1.50%)
Mar 05, 2012 36.62 36.89 36.46 36.79 497,307 +0.16(+0.43%)
Mar 02, 2012 37.21 37.21 36.60 36.63 853,280 -0.64(-1.71%)
Mar 01, 2012 36.89 37.38 36.89 37.27 718,529 +0.46(+1.26%)
Feb 29, 2012 37.16 37.27 36.62 36.81 696,971 -0.36(-0.97%)
Feb 28, 2012 37.17 37.21 36.80 37.16 496,324 +0.04(+0.12%)
Feb 27, 2012 36.83 37.42 36.78 37.12 506,583 +0.01(+0.02%)
Feb 24, 2012 37.08 37.21 36.86 37.11 426,110 -0.01(-0.02%)
Feb 23, 2012 37.04 37.21 37.04 37.12 428,500 +0.04(+0.12%)
Feb 22, 2012 36.74 37.26 36.74 37.08 704,505 +0.13(+0.36%)
Feb 21, 2012 37.35 37.35 36.68 36.95 633,811 -0.22(-0.59%)
Feb 17, 2012 37.38 37.52 36.86 37.16 835,768 +0.06(+0.16%)
Feb 16, 2012 36.76 37.16 36.74 37.10 515,616 +0.45(+1.24%)
Feb 15, 2012 37.44 37.48 36.56 36.65 699,237 -0.71(-1.89%)
Feb 14, 2012 37.03 37.44 36.97 37.36 870,832 +0.00(+0.00%)
Feb 13, 2012 37.38 37.57 37.26 37.36 1,106,688 +0.19(+0.52%)
Feb 10, 2012 36.73 37.94 36.73 37.16 2,299,379 +0.19(+0.52%)
Feb 09, 2012 34.61 37.11 34.61 36.97 2,345,597 +2.62(+7.64%)
Feb 08, 2012 34.58 34.60 34.13 34.35 1,050,003 -0.24(-0.68%)
Feb 07, 2012 34.46 34.61 34.32 34.58 458,286 -0.04(-0.13%)
Feb 06, 2012 34.36 34.74 34.21 34.63 839,106 +0.07(+0.20%)
Feb 03, 2012 34.44 34.75 34.35 34.56 1,075,019 +0.47(+1.38%)
Feb 02, 2012 34.57 34.59 34.06 34.09 720,933 -0.37(-1.06%)
Feb 01, 2012 34.28 34.63 34.14 34.45 744,637 +0.48(+1.41%)
Jan 31, 2012 34.41 34.42 33.83 33.97 851,181 -0.22(-0.64%)
Jan 30, 2012 33.93 34.32 33.91 34.19 561,098 -0.09(-0.25%)
Jan 27, 2012 34.05 34.42 34.05 34.28 694,018 +0.05(+0.15%)
Jan 26, 2012 34.77 34.96 34.22 34.23 557,709 -0.44(-1.28%)
Jan 25, 2012 34.33 34.80 34.19 34.67 402,566 +0.36(+1.04%)
Jan 24, 2012 34.13 34.48 34.09 34.31 712,651 -0.05(-0.15%)
Jan 23, 2012 34.45 34.82 34.24 34.37 432,672 -0.10(-0.30%)
Jan 20, 2012 34.51 34.65 34.36 34.47 533,648 -0.25(-0.73%)
Jan 19, 2012 34.13 34.81 34.13 34.72 748,678 +0.58(+1.69%)
Jan 18, 2012 34.06 34.29 33.92 34.15 603,802 +0.03(+0.10%)
Jan 17, 2012 34.38 34.54 34.04 34.11 541,277 +0.17(+0.49%)
Jan 13, 2012 33.88 34.05 33.66 33.95 552,547 -0.13(-0.38%)
Jan 12, 2012 34.35 34.39 33.90 34.08 774,794 -0.23(-0.66%)
Jan 11, 2012 34.36 34.62 34.19 34.31 653,504 -0.20(-0.58%)
Jan 10, 2012 34.15 34.52 34.13 34.51 734,423 +0.54(+1.59%)
Jan 09, 2012 33.99 34.00 33.66 33.97 471,119 +0.02(+0.05%)
Jan 06, 2012 33.63 34.00 33.35 33.95 810,326 +0.45(+1.35%)
Jan 05, 2012 33.28 33.56 33.03 33.49 1,032,358 -0.01(-0.03%)
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.