Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 35.49 36.33 35.00 35.16 1,857,831 +0.05(+0.14%)
Mar 29, 2012 35.42 35.53 34.72 35.11 1,866,652 -0.80(-2.23%)
Mar 28, 2012 36.93 36.93 35.48 35.91 925,758 -0.94(-2.55%)
Mar 27, 2012 37.33 37.66 36.50 36.85 1,073,998 -0.64(-1.71%)
Mar 26, 2012 37.07 37.54 36.84 37.49 920,530 +0.60(+1.63%)
Mar 23, 2012 35.74 37.23 35.65 36.89 1,182,221 +1.24(+3.48%)
Mar 22, 2012 35.02 35.80 35.00 35.65 882,803 +0.05(+0.14%)
Mar 21, 2012 34.50 35.67 34.28 35.60 1,059,909 +1.33(+3.88%)
Mar 20, 2012 34.74 34.82 33.80 34.27 2,627,291 -0.82(-2.34%)
Mar 19, 2012 36.21 36.40 34.71 35.09 2,098,476 -1.31(-3.60%)
Mar 16, 2012 37.40 37.91 35.62 36.40 1,457,035 -0.99(-2.65%)
Mar 15, 2012 37.24 38.09 36.88 37.39 1,289,659 +0.46(+1.25%)
Mar 14, 2012 38.33 38.43 36.70 36.93 1,060,354 -1.43(-3.73%)
Mar 13, 2012 37.91 38.47 37.57 38.36 938,030 +0.78(+2.08%)
Mar 12, 2012 37.19 37.97 36.89 37.58 1,144,741 +0.30(+0.80%)
Mar 09, 2012 36.49 37.53 36.21 37.28 1,145,957 +0.72(+1.97%)
Mar 08, 2012 36.49 37.06 36.48 36.56 982,633 +0.25(+0.69%)
Mar 07, 2012 36.27 36.60 35.42 36.31 1,110,976 +0.34(+0.95%)
Mar 06, 2012 35.43 36.63 35.22 35.97 2,139,641 +0.06(+0.17%)
Mar 05, 2012 38.61 38.67 34.80 35.91 6,926,477 -3.87(-9.73%)
Mar 02, 2012 40.64 41.00 39.00 39.78 1,736,080 -1.00(-2.45%)
Mar 01, 2012 40.97 41.73 40.52 40.78 1,796,412 -0.34(-0.83%)
Feb 29, 2012 41.38 41.75 40.76 41.12 2,205,445 -0.21(-0.51%)
Feb 28, 2012 40.56 41.60 39.85 41.33 1,773,501 +0.66(+1.62%)
Feb 27, 2012 39.14 40.95 39.06 40.67 1,894,093 +1.15(+2.91%)
Feb 24, 2012 38.50 39.70 38.36 39.52 3,005,284 +0.91(+2.36%)
Feb 23, 2012 38.00 38.75 36.88 38.61 8,584,734 -4.91(-11.28%)
Feb 22, 2012 42.27 43.97 41.99 43.52 3,028,350 +0.33(+0.76%)
Feb 21, 2012 40.59 43.62 40.59 43.19 2,755,544 +2.79(+6.91%)
Feb 17, 2012 40.08 41.60 39.62 40.40 2,353,353 +0.45(+1.13%)
Feb 16, 2012 39.89 40.70 39.78 39.95 2,278,932 +0.08(+0.20%)
Feb 15, 2012 41.67 41.95 39.71 39.87 2,146,841 -1.55(-3.74%)
Feb 14, 2012 43.03 43.03 40.53 41.42 3,079,158 -2.23(-5.11%)
Feb 13, 2012 44.00 44.31 43.20 43.65 1,247,387 +0.15(+0.34%)
Feb 10, 2012 46.10 46.10 42.81 43.50 2,846,429 -3.64(-7.72%)
Feb 09, 2012 48.05 48.25 45.76 47.14 1,869,635 -0.86(-1.79%)
Feb 08, 2012 48.00 48.84 47.38 48.00 2,124,325 -0.26(-0.54%)
Feb 07, 2012 47.26 48.70 46.61 48.26 1,684,792 +0.74(+1.56%)
Feb 06, 2012 48.01 48.99 46.32 47.52 1,980,698 +0.69(+1.47%)
Feb 03, 2012 44.55 48.26 44.31 46.83 5,610,220 +2.95(+6.72%)
Feb 02, 2012 41.51 44.34 41.50 43.88 3,630,488 +2.58(+6.25%)
Feb 01, 2012 40.73 43.31 40.62 41.30 12,295,657 +3.22(+8.46%)
Jan 31, 2012 54.45 54.77 36.60 38.08 26,372,066 -16.26(-29.92%)
Jan 30, 2012 54.46 55.00 52.36 54.34 1,472,922 -2.04(-3.62%)
Jan 27, 2012 55.65 56.74 54.41 56.38 429,535 +0.62(+1.11%)
Jan 26, 2012 57.14 57.25 55.58 55.76 366,633 -0.94(-1.66%)
Jan 25, 2012 56.03 56.91 55.67 56.70 638,524 +0.81(+1.45%)
Jan 24, 2012 55.97 56.16 54.50 55.89 457,417 -0.09(-0.16%)
Jan 23, 2012 54.13 57.66 54.12 55.98 1,167,191 +1.94(+3.59%)
Jan 20, 2012 53.50 54.30 53.49 54.04 636,759 +0.33(+0.61%)
Jan 19, 2012 53.99 54.11 52.03 53.71 1,400,712 -0.38(-0.70%)
Jan 18, 2012 53.63 54.70 52.88 54.09 797,881 +0.30(+0.56%)
Jan 17, 2012 52.82 54.74 52.82 53.79 1,213,274 +1.48(+2.83%)
Jan 13, 2012 50.49 53.10 50.25 52.31 1,343,115 +1.21(+2.37%)
Jan 12, 2012 47.62 51.55 47.50 51.10 2,171,107 +3.73(+7.87%)
Jan 11, 2012 45.01 47.48 44.93 47.37 769,596 +2.27(+5.03%)
Jan 10, 2012 46.23 46.60 44.93 45.10 597,878 -0.55(-1.20%)
Jan 09, 2012 45.24 45.90 45.00 45.65 577,050 +0.65(+1.44%)
Jan 06, 2012 44.47 45.21 44.21 45.00 1,045,404 +0.38(+0.85%)
Jan 05, 2012 43.00 44.78 42.43 44.62 787,054 +1.44(+3.33%)
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.
 
bottom clear