Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.12 39.48 39.02 39.43 432,125 +0.18(+0.46%)
Apr 27, 2012 39.00 39.28 38.86 39.25 361,025 +0.35(+0.90%)
Apr 26, 2012 38.92 39.00 38.49 38.90 397,083 -0.03(-0.08%)
Apr 25, 2012 38.52 39.02 38.38 38.93 458,676 +0.63(+1.64%)
Apr 24, 2012 37.95 38.36 37.95 38.30 360,363 +0.35(+0.92%)
Apr 23, 2012 37.98 38.03 37.75 37.95 367,524 -0.36(-0.94%)
Apr 20, 2012 38.05 38.33 37.97 38.31 774,601 +0.34(+0.90%)
Apr 19, 2012 37.97 38.19 37.75 37.97 440,767 -0.08(-0.21%)
Apr 18, 2012 38.34 38.46 37.97 38.05 362,455 -0.37(-0.96%)
Apr 17, 2012 38.23 38.53 38.06 38.42 442,904 +0.26(+0.68%)
Apr 16, 2012 37.87 38.19 37.87 38.16 942,204 +0.32(+0.85%)
Apr 13, 2012 38.07 38.44 37.84 37.84 332,702 -0.36(-0.94%)
Apr 12, 2012 37.90 38.32 37.82 38.20 275,839 +0.26(+0.69%)
Apr 11, 2012 38.51 38.51 37.90 37.94 455,524 -0.08(-0.21%)
Apr 10, 2012 38.19 38.24 37.75 38.02 442,482 -0.30(-0.78%)
Apr 09, 2012 38.51 38.53 38.32 38.32 335,767 -0.45(-1.16%)
Apr 05, 2012 38.95 39.10 38.65 38.77 264,114 -0.28(-0.72%)
Apr 04, 2012 39.21 39.24 39.03 39.05 446,410 -0.39(-0.99%)
Apr 03, 2012 39.34 39.49 39.07 39.44 681,248 -0.01(-0.03%)
Apr 02, 2012 39.18 39.75 39.01 39.45 622,610 +0.23(+0.59%)
Mar 30, 2012 38.92 39.24 38.80 39.22 610,865 +0.47(+1.21%)
Mar 29, 2012 38.69 38.98 38.44 38.75 515,618 -0.23(-0.59%)
Mar 28, 2012 39.18 39.25 38.68 38.98 433,924 -0.32(-0.81%)
Mar 27, 2012 38.99 39.35 38.93 39.30 551,188 +0.38(+0.98%)
Mar 26, 2012 39.06 39.19 38.75 38.92 739,412 +0.16(+0.41%)
Mar 23, 2012 38.72 38.86 38.48 38.76 554,998 +0.16(+0.41%)
Mar 22, 2012 38.78 38.94 38.45 38.60 608,094 -0.46(-1.18%)
Mar 21, 2012 39.03 39.23 38.80 39.06 421,361 +0.11(+0.28%)
Mar 20, 2012 38.77 39.18 38.42 38.95 681,756 +0.26(+0.67%)
Mar 19, 2012 39.14 39.21 38.68 38.69 757,317 -0.37(-0.95%)
Mar 16, 2012 39.38 39.68 39.06 39.06 1,424,455 -0.32(-0.81%)
Mar 15, 2012 39.67 39.76 39.09 39.38 508,993 -0.32(-0.81%)
Mar 14, 2012 39.93 40.14 39.65 39.70 589,017 -0.31(-0.77%)
Mar 13, 2012 39.77 40.08 39.62 40.01 542,707 +0.36(+0.91%)
Mar 12, 2012 39.44 39.65 39.38 39.65 394,608 +0.27(+0.69%)
Mar 09, 2012 39.31 39.49 39.01 39.38 404,852 +0.07(+0.18%)
Mar 08, 2012 39.45 39.56 39.10 39.31 397,477 -0.09(-0.23%)
Mar 07, 2012 39.52 39.78 39.23 39.40 376,439 -0.11(-0.28%)
Mar 06, 2012 39.50 39.61 39.22 39.51 467,882 -0.27(-0.68%)
Mar 05, 2012 39.38 39.81 39.17 39.78 487,774 +0.31(+0.79%)
Mar 02, 2012 39.45 39.62 39.15 39.47 538,280 -0.19(-0.48%)
Mar 01, 2012 39.82 40.06 39.54 39.66 581,464 -0.21(-0.53%)
Feb 29, 2012 39.51 40.09 39.44 39.87 666,636 +0.17(+0.43%)
Feb 28, 2012 40.21 40.46 39.50 39.70 622,354 -0.51(-1.27%)
Feb 27, 2012 40.20 40.46 39.96 40.21 957,040 -0.16(-0.40%)
Feb 24, 2012 40.89 41.43 40.27 40.37 937,854 -0.61(-1.49%)
Feb 23, 2012 41.08 41.48 40.79 40.98 464,495 -0.18(-0.44%)
Feb 22, 2012 40.97 41.49 40.00 41.16 465,047 +0.06(+0.15%)
Feb 21, 2012 41.74 41.74 41.06 41.10 455,809 -0.30(-0.72%)
Feb 17, 2012 41.21 41.42 41.15 41.40 1,191,509 +0.18(+0.44%)
Feb 16, 2012 40.90 41.32 40.87 41.22 485,485 +0.47(+1.15%)
Feb 15, 2012 41.23 41.23 40.62 40.75 480,869 -0.44(-1.07%)
Feb 14, 2012 41.08 41.38 40.83 41.19 427,997 -0.02(-0.05%)
Feb 13, 2012 41.65 41.91 41.20 41.21 307,631 -0.35(-0.84%)
Feb 10, 2012 41.56 41.56 41.18 41.56 439,042 -0.24(-0.57%)
Feb 09, 2012 41.65 41.90 41.56 41.80 450,079 +0.11(+0.26%)
Feb 08, 2012 41.77 41.86 41.32 41.69 455,905 +0.04(+0.10%)
Feb 07, 2012 41.02 41.87 41.01 41.65 535,470 +0.40(+0.97%)
Feb 06, 2012 41.31 41.52 41.25 41.25 400,267 -0.30(-0.72%)
Feb 03, 2012 41.88 42.00 41.43 41.55 481,260 -0.04(-0.10%)
Feb 02, 2012 41.64 41.86 41.55 41.59 405,998 -0.10(-0.24%)
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.