Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 38.44 38.44 37.46 38.03 1,937,396 -0.53(-1.38%)
Apr 27, 2012 38.35 38.70 37.86 38.57 1,566,600 +0.39(+1.03%)
Apr 26, 2012 37.73 38.28 37.37 38.17 2,097,995 +0.26(+0.69%)
Apr 25, 2012 37.49 38.26 37.23 37.91 2,030,695 +1.03(+2.79%)
Apr 24, 2012 36.74 37.14 36.53 36.88 839,400 +0.23(+0.62%)
Apr 23, 2012 36.15 36.90 35.97 36.65 1,507,311 -0.14(-0.38%)
Apr 20, 2012 36.89 37.16 36.55 36.79 1,358,462 +0.24(+0.65%)
Apr 19, 2012 36.61 37.05 36.07 36.56 1,350,767 -0.07(-0.18%)
Apr 18, 2012 36.63 36.99 36.44 36.62 1,147,349 -0.14(-0.38%)
Apr 17, 2012 36.87 37.29 36.69 36.76 1,376,949 +0.28(+0.76%)
Apr 16, 2012 36.93 37.33 36.16 36.48 1,590,578 -0.18(-0.49%)
Apr 13, 2012 37.01 37.35 36.53 36.66 1,145,968 -0.59(-1.58%)
Apr 12, 2012 35.83 37.55 35.83 37.25 1,800,918 +1.52(+4.25%)
Apr 11, 2012 36.62 36.70 35.67 35.73 1,530,432 -0.14(-0.39%)
Apr 10, 2012 37.00 37.05 35.38 35.87 1,704,389 -1.33(-3.58%)
Apr 09, 2012 36.84 37.33 36.59 37.20 1,223,727 -0.38(-1.00%)
Apr 05, 2012 37.46 38.30 37.46 37.58 1,078,361 +0.04(+0.11%)
Apr 04, 2012 37.67 38.03 37.40 37.54 1,480,937 -0.67(-1.75%)
Apr 03, 2012 38.86 39.11 37.92 38.21 1,560,116 -0.70(-1.81%)
Apr 02, 2012 38.59 39.38 38.19 38.91 1,297,553 +0.35(+0.91%)
Mar 30, 2012 38.59 38.87 38.09 38.56 1,433,584 +0.32(+0.83%)
Mar 29, 2012 38.02 38.43 37.65 38.24 2,201,370 -0.12(-0.32%)
Mar 28, 2012 39.86 39.86 38.08 38.36 1,397,396 -1.26(-3.17%)
Mar 27, 2012 40.18 40.31 39.58 39.62 905,045 -0.45(-1.12%)
Mar 26, 2012 40.19 40.65 39.95 40.07 1,128,889 +0.38(+0.97%)
Mar 23, 2012 38.42 40.06 38.02 39.68 2,148,587 +1.43(+3.74%)
Mar 22, 2012 39.79 39.79 38.15 38.26 2,581,875 -1.89(-4.70%)
Mar 21, 2012 40.79 40.79 39.86 40.14 1,849,434 -0.53(-1.31%)
Mar 20, 2012 41.80 41.84 40.44 40.67 1,809,547 -1.61(-3.81%)
Mar 19, 2012 42.49 42.77 42.08 42.28 1,176,063 -0.14(-0.33%)
Mar 16, 2012 41.94 42.65 41.73 42.42 1,417,646 +0.56(+1.33%)
Mar 15, 2012 41.20 41.87 40.93 41.87 1,333,092 +0.77(+1.87%)
Mar 14, 2012 41.64 41.64 40.86 41.10 965,727 -0.54(-1.29%)
Mar 13, 2012 40.30 41.64 40.26 41.64 983,797 +1.73(+4.34%)
Mar 12, 2012 40.32 40.66 39.70 39.91 1,017,189 -0.27(-0.67%)
Mar 09, 2012 40.16 40.73 39.95 40.17 756,621 +0.02(+0.04%)
Mar 08, 2012 40.12 40.28 39.50 40.16 1,201,053 +0.36(+0.90%)
Mar 07, 2012 38.90 39.88 38.89 39.80 1,776,265 +1.00(+2.59%)
Mar 06, 2012 40.12 40.16 38.57 38.79 1,671,444 -2.07(-5.08%)
Mar 05, 2012 41.06 41.09 40.30 40.87 1,140,477 -0.32(-0.77%)
Mar 02, 2012 42.25 42.27 40.93 41.19 1,342,749 -1.27(-2.98%)
Mar 01, 2012 42.09 42.76 42.09 42.45 860,485 +0.29(+0.68%)
Feb 29, 2012 42.91 43.53 41.82 42.17 1,760,042 -0.64(-1.49%)
Feb 28, 2012 42.40 43.07 42.28 42.80 1,348,399 +0.45(+1.06%)
Feb 27, 2012 42.79 42.86 42.01 42.36 1,285,686 -0.66(-1.54%)
Feb 24, 2012 42.95 43.60 42.86 43.02 1,514,771 +0.34(+0.80%)
Feb 23, 2012 42.93 43.05 41.54 42.67 1,610,569 -0.34(-0.80%)
Feb 22, 2012 43.43 44.10 42.91 43.02 1,860,964 -0.68(-1.55%)
Feb 21, 2012 42.07 43.75 41.99 43.69 2,024,943 +1.74(+4.15%)
Feb 17, 2012 42.18 42.31 41.61 41.95 1,263,557 +0.14(+0.33%)
Feb 16, 2012 41.70 42.09 41.32 41.82 1,854,271 +0.11(+0.27%)
Feb 15, 2012 42.91 42.91 41.35 41.70 2,343,629 -1.10(-2.58%)
Feb 14, 2012 42.73 43.36 42.24 42.80 1,700,555 -0.33(-0.78%)
Feb 13, 2012 42.37 43.16 41.97 43.14 1,870,732 +1.27(+3.04%)
Feb 10, 2012 42.41 42.41 41.30 41.87 1,688,030 -1.17(-2.71%)
Feb 09, 2012 43.70 43.74 42.89 43.03 1,654,164 -0.42(-0.98%)
Feb 08, 2012 43.11 43.74 43.08 43.46 1,468,441 +0.63(+1.47%)
Feb 07, 2012 43.61 43.86 41.66 42.83 3,051,373 -1.05(-2.40%)
Feb 06, 2012 43.03 43.94 42.83 43.88 1,788,593 +0.73(+1.68%)
Feb 03, 2012 42.60 43.69 42.60 43.16 1,535,942 +1.12(+2.66%)
Feb 02, 2012 42.34 42.53 41.95 42.04 1,565,758 -0.06(-0.14%)
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.