Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.38 40.52 39.70 39.93 686,954 +0.07(+0.18%)
Mar 29, 2012 39.93 40.55 38.84 39.86 829,357 -0.03(-0.08%)
Mar 28, 2012 41.51 41.52 39.55 39.89 1,180,400 -1.81(-4.34%)
Mar 27, 2012 41.65 42.74 41.60 41.70 3,450,843 +0.39(+0.94%)
Mar 26, 2012 38.50 41.89 37.50 41.31 2,933,270 +2.04(+5.19%)
Mar 23, 2012 38.89 39.50 38.75 39.27 441,109 +0.67(+1.74%)
Mar 22, 2012 38.79 38.86 38.28 38.60 808,288 -0.05(-0.13%)
Mar 21, 2012 39.19 39.38 38.59 38.65 612,605 -0.27(-0.69%)
Mar 20, 2012 39.76 39.95 38.84 38.92 1,203,020 -0.80(-2.01%)
Mar 19, 2012 39.20 39.91 39.17 39.72 591,824 +0.42(+1.07%)
Mar 16, 2012 39.60 39.76 39.11 39.30 1,305,608 -0.30(-0.76%)
Mar 15, 2012 39.89 40.12 39.36 39.60 402,994 -0.10(-0.25%)
Mar 14, 2012 40.20 40.45 39.35 39.70 555,532 -0.30(-0.75%)
Mar 13, 2012 39.45 40.00 39.35 40.00 605,108 +0.62(+1.57%)
Mar 12, 2012 39.48 39.50 39.14 39.38 425,167 -0.02(-0.05%)
Mar 09, 2012 39.94 39.96 39.14 39.40 646,757 -0.37(-0.93%)
Mar 08, 2012 38.95 39.99 38.70 39.77 1,139,620 +1.25(+3.25%)
Mar 07, 2012 38.19 38.74 37.73 38.52 787,631 +0.73(+1.93%)
Mar 06, 2012 38.99 38.99 37.66 37.79 1,848,852 -1.55(-3.94%)
Mar 05, 2012 40.50 40.50 38.52 39.34 1,004,983 -0.66(-1.65%)
Mar 02, 2012 39.73 40.77 39.33 40.00 2,822,016 +1.14(+2.93%)
Mar 01, 2012 37.48 39.48 37.48 38.86 3,501,080 +1.46(+3.90%)
Feb 29, 2012 38.43 38.43 36.70 37.40 6,631,715 -1.03(-2.68%)
Feb 28, 2012 38.00 39.97 36.56 38.43 7,253,021 -9.94(-20.55%)
Feb 27, 2012 48.30 48.55 48.02 48.37 264,038 +0.12(+0.25%)
Feb 24, 2012 48.39 48.40 48.16 48.25 753,480 +0.10(+0.21%)
Feb 23, 2012 47.98 48.39 47.76 48.15 1,460,157 +0.22(+0.46%)
Feb 22, 2012 49.39 49.47 47.91 47.93 854,502 -1.55(-3.13%)
Feb 21, 2012 49.86 50.26 49.13 49.48 582,731 -0.24(-0.48%)
Feb 17, 2012 49.72 49.72 49.72 0 +0.16(+0.32%)
Feb 16, 2012 49.95 50.17 49.02 49.56 380,479 -0.58(-1.16%)
Feb 15, 2012 50.16 50.73 49.72 50.14 283,860 -0.01(-0.02%)
Feb 14, 2012 50.87 51.04 50.15 50.15 290,413 -0.89(-1.74%)
Feb 13, 2012 50.73 51.37 50.53 51.04 259,529 +0.14(+0.28%)
Feb 10, 2012 52.48 52.49 50.31 50.90 781,532 -2.65(-4.95%)
Feb 09, 2012 52.83 53.86 52.83 53.55 343,942 +0.33(+0.62%)
Feb 08, 2012 53.38 53.38 52.57 53.22 163,686 +0.09(+0.17%)
Feb 07, 2012 53.75 53.75 52.25 53.13 404,365 -0.63(-1.17%)
Feb 06, 2012 53.47 54.00 53.37 53.76 239,728 +0.09(+0.17%)
Feb 03, 2012 52.92 53.97 52.92 53.67 280,549 +0.82(+1.55%)
Feb 02, 2012 52.63 52.89 52.52 52.85 152,880 +0.35(+0.67%)
Feb 01, 2012 51.92 52.88 51.70 52.50 251,319 +0.87(+1.69%)
Jan 31, 2012 52.15 52.32 51.61 51.63 286,194 -0.35(-0.67%)
Jan 30, 2012 51.51 52.38 51.41 51.98 657,889 +0.38(+0.74%)
Jan 27, 2012 52.67 52.75 51.31 51.60 293,320 -1.07(-2.03%)
Jan 26, 2012 52.79 53.41 52.51 52.67 194,617 -0.08(-0.15%)
Jan 25, 2012 53.59 53.69 52.38 52.75 368,722 -0.75(-1.40%)
Jan 24, 2012 53.51 53.94 52.62 53.50 248,566 -0.50(-0.93%)
Jan 23, 2012 54.22 54.72 53.80 54.00 221,339 -0.32(-0.59%)
Jan 20, 2012 54.51 55.19 54.06 54.32 155,901 -0.22(-0.40%)
Jan 19, 2012 55.44 55.95 54.49 54.54 527,092 -0.96(-1.73%)
Jan 18, 2012 53.76 55.85 53.76 55.50 447,981 +1.36(+2.51%)
Jan 17, 2012 54.07 54.23 53.41 54.14 313,800 +0.49(+0.91%)
Jan 16, 2012 53.84 53.93 53.25 53.65 97,584 -0.59(-1.09%)
Jan 13, 2012 53.28 54.36 53.11 54.24 194,510 +0.45(+0.84%)
Jan 12, 2012 53.02 53.98 53.02 53.79 177,752 +0.15(+0.28%)
Jan 11, 2012 53.89 54.25 53.37 53.64 170,057 +0.16(+0.30%)
Jan 10, 2012 53.16 54.28 53.00 53.48 335,283 +0.54(+1.02%)
Jan 09, 2012 52.83 52.95 52.32 52.94 227,474 +0.11(+0.21%)
Jan 06, 2012 52.61 53.15 51.95 52.83 231,941 +0.10(+0.19%)
Jan 05, 2012 52.46 52.84 51.80 52.73 231,943 +0.27(+0.51%)
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.