Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.45 36.46 36.21 36.29 49,392 +0.05(+0.15%)
Mar 29, 2012 36.22 36.43 35.59 36.23 36,696 -0.16(-0.44%)
Mar 28, 2012 36.65 36.65 36.15 36.39 18,826 -0.27(-0.75%)
Mar 27, 2012 36.88 37.07 36.41 36.67 31,466 -0.27(-0.74%)
Mar 26, 2012 35.92 36.99 35.92 36.94 43,048 +1.21(+3.40%)
Mar 23, 2012 34.94 35.81 34.65 35.73 44,641 +0.89(+2.54%)
Mar 22, 2012 34.50 34.96 34.14 34.84 41,797 +0.09(+0.26%)
Mar 21, 2012 35.59 35.59 34.73 34.75 44,118 -0.79(-2.22%)
Mar 20, 2012 36.09 36.52 35.54 35.54 40,904 -0.82(-2.27%)
Mar 19, 2012 36.10 36.76 35.77 36.37 77,626 +0.33(+0.91%)
Mar 16, 2012 36.24 36.44 35.90 36.04 88,228 -0.20(-0.56%)
Mar 15, 2012 36.10 36.32 35.54 36.24 42,964 +0.31(+0.86%)
Mar 14, 2012 36.29 36.44 35.62 35.93 46,674 -0.27(-0.73%)
Mar 13, 2012 35.13 36.31 34.63 36.20 67,887 +1.44(+4.16%)
Mar 12, 2012 34.06 35.23 33.95 34.75 89,932 +0.46(+1.34%)
Mar 09, 2012 34.17 34.88 33.93 34.29 83,235 +0.12(+0.36%)
Mar 08, 2012 35.06 35.40 33.25 34.17 137,619 -0.87(-2.48%)
Mar 07, 2012 34.98 35.34 34.81 35.04 51,654 +0.06(+0.18%)
Mar 06, 2012 35.66 35.95 34.65 34.97 43,299 -1.05(-2.93%)
Mar 05, 2012 34.76 36.23 34.76 36.03 56,404 +1.08(+3.09%)
Mar 02, 2012 35.57 35.98 34.62 34.95 84,224 -1.02(-2.83%)
Mar 01, 2012 35.77 36.43 35.59 35.97 50,850 +0.44(+1.25%)
Feb 29, 2012 36.52 36.64 35.49 35.52 46,266 -1.04(-2.84%)
Feb 28, 2012 37.47 37.58 36.00 36.56 40,366 -0.78(-2.09%)
Feb 27, 2012 37.44 37.54 37.08 37.34 21,515 -0.26(-0.68%)
Feb 24, 2012 37.63 37.88 37.50 37.60 28,569 +0.09(+0.24%)
Feb 23, 2012 36.68 37.86 36.68 37.51 32,732 +0.75(+2.05%)
Feb 22, 2012 36.87 37.08 36.41 36.76 23,958 -0.22(-0.60%)
Feb 21, 2012 36.90 37.16 36.89 36.98 38,847 +0.20(+0.55%)
Feb 17, 2012 36.48 36.87 36.01 36.77 59,307 +0.51(+1.41%)
Feb 16, 2012 36.01 36.40 35.99 36.26 47,865 +0.19(+0.51%)
Feb 15, 2012 36.25 36.31 35.54 36.08 43,259 -0.11(-0.32%)
Feb 14, 2012 36.15 36.24 35.86 36.19 24,753 -0.19(-0.53%)
Feb 13, 2012 36.36 36.63 35.84 36.39 57,177 +0.33(+0.91%)
Feb 10, 2012 36.31 36.47 35.90 36.06 28,986 -0.48(-1.30%)
Feb 09, 2012 36.66 37.07 36.32 36.54 43,140 +0.19(+0.51%)
Feb 08, 2012 35.97 36.48 35.69 36.35 55,771 +0.29(+0.81%)
Feb 07, 2012 36.09 36.22 35.58 36.06 37,797 +0.03(+0.07%)
Feb 06, 2012 36.31 36.33 34.83 36.03 59,728 -0.26(-0.71%)
Feb 03, 2012 36.66 36.76 36.20 36.29 55,728 -0.20(-0.56%)
Feb 02, 2012 37.06 37.37 36.35 36.49 38,096 -0.32(-0.86%)
Feb 01, 2012 35.92 37.13 35.84 36.81 48,669 +0.96(+2.68%)
Jan 31, 2012 36.19 36.32 35.58 35.85 28,581 -0.30(-0.83%)
Jan 30, 2012 36.01 36.45 36.01 36.15 38,760 +0.02(+0.05%)
Jan 27, 2012 36.28 36.49 35.74 36.13 45,483 -0.11(-0.29%)
Jan 26, 2012 36.31 36.76 35.97 36.24 58,264 +0.20(+0.56%)
Jan 25, 2012 35.56 36.18 35.07 36.03 42,457 +0.52(+1.47%)
Jan 24, 2012 34.74 35.68 34.38 35.51 31,400 +0.69(+1.98%)
Jan 23, 2012 34.84 35.45 34.66 34.82 27,093 -0.24(-0.68%)
Jan 20, 2012 34.99 35.45 32.67 35.06 36,882 -0.08(-0.23%)
Jan 19, 2012 34.82 35.18 34.80 35.14 17,539 +0.31(+0.89%)
Jan 18, 2012 34.73 34.89 34.22 34.83 35,049 +0.32(+0.92%)
Jan 17, 2012 34.51 34.79 33.44 34.51 43,905 +0.17(+0.49%)
Jan 13, 2012 34.13 34.63 33.98 34.35 27,147 -0.16(-0.46%)
Jan 12, 2012 34.60 34.69 34.30 34.51 33,509 -0.07(-0.20%)
Jan 11, 2012 34.86 34.86 34.54 34.58 47,222 -0.32(-0.91%)
Jan 10, 2012 34.95 35.30 34.81 34.89 46,192 +0.29(+0.84%)
Jan 09, 2012 34.27 34.88 34.22 34.60 82,732 +0.34(+0.98%)
Jan 06, 2012 34.40 34.58 34.20 34.27 40,748 -0.15(-0.44%)
Jan 05, 2012 34.22 34.65 33.58 34.42 38,675 +0.02(+0.05%)
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.