ProShares VIX Short-Term Futures ETF Stock Price History | Historical VIXY Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	12.41	12.88	12.29	12.88	2,860,165	+0.38(+3.04%)
Feb 27, 2013	13.48	13.62	12.27	12.50	3,238,480	-0.92(-6.86%)
Feb 26, 2013	13.58	14.40	13.19	13.42	4,877,512	+1.35(+11.18%)
Feb 22, 2013	12.18	12.44	12.05	12.07	1,152,279	-0.41(-3.29%)
Feb 21, 2013	12.27	12.93	12.27	12.48	2,986,910	+0.20(+1.63%)
Feb 20, 2013	11.32	12.32	11.31	12.28	2,884,456	+1.00(+8.87%)
Feb 19, 2013	11.70	11.70	11.25	11.28	1,570,567	-0.49(-4.16%)
Feb 15, 2013	11.77	12.07	11.72	11.77	1,256,422	-0.11(-0.93%)
Feb 14, 2013	12.15	12.21	11.81	11.88	1,396,264	-0.19(-1.57%)
Feb 13, 2013	11.96	12.26	11.85	12.07	1,165,142	+0.08(+0.67%)
Feb 12, 2013	12.10	12.19	11.91	11.99	843,573	-0.12(-0.99%)
Feb 11, 2013	12.29	12.40	12.08	12.11	1,367,765	-0.24(-1.94%)
Feb 08, 2013	12.50	12.51	12.29	12.35	1,543,858	-0.23(-1.83%)
Feb 07, 2013	12.48	13.09	12.44	12.58	2,120,047	-0.04(-0.32%)
Feb 06, 2013	12.97	13.00	12.61	12.62	1,188,651	-0.63(-4.75%)
Feb 04, 2013	12.77	13.25	12.63	13.25	1,330,550	+0.85(+6.85%)
Feb 01, 2013	12.56	12.56	12.24	12.40	1,814,983	-0.67(-5.13%)
Jan 31, 2013	13.11	13.20	12.78	13.07	1,003,724	+0.03(+0.23%)
Jan 30, 2013	12.56	13.05	12.40	13.04	1,470,767	+0.79(+6.45%)
Jan 29, 2013	12.80	12.90	12.17	12.25	1,247,904	-0.39(-3.09%)
Jan 28, 2013	12.28	12.79	12.25	12.64	966,768	+0.33(+2.68%)
Jan 25, 2013	12.25	12.53	12.10	12.31	1,231,249	+0.10(+0.82%)
Jan 24, 2013	12.22	12.92	12.04	12.21	1,936,983	+0.07(+0.58%)
Jan 23, 2013	12.48	12.52	12.08	12.14	1,221,294	-0.32(-2.57%)
Jan 22, 2013	12.84	13.10	12.43	12.46	1,064,359	-0.42(-3.26%)
Jan 18, 2013	13.60	13.68	12.80	12.88	2,034,125	-0.85(-6.19%)
Jan 17, 2013	13.49	13.73	13.43	13.73	847,593	+0.09(+0.66%)
Jan 16, 2013	13.85	13.91	13.52	13.64	1,179,161	-0.30(-2.15%)
Jan 15, 2013	14.13	14.18	13.83	13.94	856,859	-0.02(-0.14%)
Jan 14, 2013	14.17	14.27	13.89	13.96	902,730	-0.22(-1.55%)
Jan 12, 2013	14.29	14.45	14.18	14.18	498,415	+0.00(+0.00%)
Jan 11, 2013	14.29	14.45	14.18	14.18	497,915	-0.07(-0.49%)
Jan 10, 2013	14.33	14.54	14.23	14.25	946,919	-0.35(-2.40%)
Jan 09, 2013	14.34	14.74	14.30	14.60	1,066,838	+0.03(+0.21%)
Jan 08, 2013	14.67	14.92	14.52	14.57	935,387	-0.17(-1.15%)
Jan 07, 2013	14.93	15.05	14.68	14.74	851,355	-0.02(-0.14%)
Jan 04, 2013	15.03	15.11	14.70	14.76	1,054,485	-0.33(-2.19%)
Jan 03, 2013	15.13	15.29	14.80	15.09	745,194	+0.13(+0.87%)
Jan 02, 2013	15.68	15.82	14.93	14.96	2,089,419	-2.05(-12.05%)
Dec 31, 2012	19.50	19.69	16.82	17.01	2,348,120	-1.97(-10.38%)
Dec 28, 2012	18.61	19.07	18.19	18.98	846,237	+0.92(+5.09%)
Dec 27, 2012	18.00	19.18	17.82	18.06	1,169,607	+0.01(+0.06%)
Dec 26, 2012	17.37	18.06	17.34	18.05	716,233	+0.95(+5.56%)
Dec 24, 2012	17.11	17.31	17.03	17.10	400,644	-0.29(-1.67%)
Dec 21, 2012	17.63	17.70	17.13	17.39	1,402,913	+1.07(+6.56%)
Dec 20, 2012	15.89	16.42	15.77	16.32	1,285,539	+0.40(+2.51%)
Dec 19, 2012	15.04	15.95	15.04	15.92	1,100,749	+0.84(+5.57%)
Dec 18, 2012	15.38	15.48	14.95	15.08	1,205,057	-0.57(-3.64%)
Dec 17, 2012	16.27	16.31	15.65	15.65	795,438	-0.58(-3.57%)
Dec 14, 2012	16.20	16.43	16.11	16.23	671,082	+0.10(+0.62%)
Dec 13, 2012	15.78	16.37	15.71	16.13	910,977	+0.29(+1.83%)
Dec 12, 2012	15.39	15.86	15.29	15.84	655,263	+0.41(+2.66%)
Dec 11, 2012	15.79	15.85	15.43	15.43	979,904	-0.55(-3.44%)
Dec 10, 2012	15.90	16.10	15.81	15.98	839,602	+0.23(+1.46%)
Dec 07, 2012	16.07	16.42	15.73	15.75	510,113	-0.58(-3.52%)
Dec 06, 2012	16.15	16.47	16.09	16.33	575,406	+0.19(+1.15%)
Dec 05, 2012	16.40	16.80	16.07	16.14	634,607	-0.30(-1.82%)
Dec 04, 2012	16.26	16.66	16.03	16.44	694,647	+0.64(+4.05%)
Nov 30, 2012	15.40	15.97	15.40	15.80	801,965	+0.28(+1.80%)
Nov 29, 2012	15.51	15.89	15.46	15.52	675,063	-0.22(-1.40%)
Nov 28, 2012	16.49	16.81	15.72	15.74	938,000	-0.46(-2.84%)
Nov 27, 2012	15.78	16.27	15.64	16.20	751,829	+0.33(+2.08%)
Nov 26, 2012	16.31	16.40	15.87	15.87	833,659	-0.15(-0.94%)
Nov 24, 2012	16.32	16.48	16.02	16.02	346,618	+0.00(+0.00%)
Nov 23, 2012	16.32	16.48	16.02	16.02	346,618	-0.73(-4.36%)
Nov 21, 2012	16.55	16.89	16.31	16.75	492,353	+0.13(+0.78%)
Nov 20, 2012	16.71	17.02	16.59	16.62	1,031,819	-0.34(-2.00%)
Nov 19, 2012	17.89	17.89	16.93	16.96	1,440,036	-1.62(-8.72%)
Nov 16, 2012	19.23	19.91	18.51	18.58	951,684	-0.85(-4.37%)
Nov 15, 2012	19.27	20.05	18.91	19.43	1,150,126	+0.17(+0.88%)
Nov 14, 2012	18.11	19.56	18.05	19.26	1,066,862	+0.62(+3.33%)
Nov 13, 2012	19.03	19.14	18.16	18.64	935,099	+0.01(+0.05%)
Nov 12, 2012	19.65	19.66	18.53	18.63	681,416	-1.25(-6.29%)
Nov 09, 2012	20.10	20.12	19.25	19.88	965,523	-0.02(-0.10%)
Nov 08, 2012	19.68	20.00	19.24	19.90	1,076,690	+0.13(+0.66%)
Nov 07, 2012	18.76	20.00	18.61	19.77	2,722,831	+1.44(+7.86%)
Nov 06, 2012	18.84	19.02	18.09	18.33	826,366	-0.66(-3.48%)
Nov 05, 2012	18.89	19.45	18.79	18.99	758,016	+0.31(+1.66%)
Nov 02, 2012	17.94	18.73	17.88	18.68	1,185,525	+0.50(+2.75%)
Nov 01, 2012	19.59	19.63	18.17	18.18	1,150,020	-1.57(-7.95%)
Oct 31, 2012	19.00	19.97	18.98	19.75	846,977	+0.33(+1.70%)
Oct 26, 2012		19.42	19.42	19.42	0	-0.06(-0.31%)
Oct 25, 2012	19.31	19.95	19.22	19.48	1,226,209	-0.53(-2.65%)
Oct 24, 2012	19.59	20.14	19.55	20.01	873,189	+0.11(+0.55%)
Oct 23, 2012	19.47	20.14	19.38	19.90	1,383,238	+1.22(+6.53%)
Oct 19, 2012	17.72	18.89	17.70	18.68	1,548,017	+1.12(+6.38%)
Oct 18, 2012	17.71	17.82	17.33	17.56	885,565	-0.06(-0.34%)
Oct 17, 2012	17.78	18.01	17.49	17.62	919,633	-0.20(-1.12%)
Oct 16, 2012	17.94	18.08	17.75	17.82	1,277,206	-0.41(-2.25%)
Oct 15, 2012	18.77	19.12	18.20	18.23	842,943	-0.69(-3.65%)
Oct 12, 2012	18.44	19.03	18.25	18.92	816,170	+0.20(+1.07%)
Oct 11, 2012	18.71	18.87	18.48	18.72	547,240	-0.25(-1.32%)
Oct 10, 2012	19.02	19.42	18.88	18.97	651,894	-0.24(-1.25%)
Oct 09, 2012	18.45	19.31	18.36	19.21	782,863	+0.82(+4.46%)
Oct 08, 2012	18.45	18.60	18.24	18.39	518,141	+0.20(+1.10%)
Oct 06, 2012	17.88	18.43	17.66	18.19	1,151,549	+0.00(+0.00%)
Oct 05, 2012	17.88	18.43	17.66	18.19	1,151,549	-0.25(-1.36%)
Oct 04, 2012	18.76	18.87	18.44	18.44	667,357	-0.45(-2.38%)
Oct 03, 2012	19.04	19.45	18.68	18.89	395,791	-0.08(-0.42%)
Oct 02, 2012	19.10	19.65	18.96	18.97	599,551	-0.40(-2.06%)
Oct 01, 2012	18.73	19.43	18.22	19.37	715,714	+0.15(+0.78%)
Sep 28, 2012	19.05	19.35	18.59	19.22	707,573	+0.59(+3.17%)
Sep 27, 2012	19.78	20.10	18.56	18.63	1,266,927	-1.84(-8.99%)
Sep 26, 2012	20.05	20.87	19.77	20.47	1,469,143	+0.78(+3.96%)
Sep 25, 2012	18.10	19.72	18.08	19.69	1,291,290	+1.40(+7.65%)
Sep 24, 2012	18.74	18.83	18.12	18.29	911,724	-0.26(-1.40%)
Sep 21, 2012	18.66	18.84	18.28	18.55	946,500	-0.11(-0.59%)
Sep 20, 2012	19.00	19.33	18.64	18.66	1,150,602	-0.20(-1.06%)
Sep 19, 2012	18.53	18.95	18.48	18.86	959,403	-0.05(-0.26%)
Sep 18, 2012	19.50	19.71	18.82	18.91	1,876,949	-0.47(-2.43%)
Sep 17, 2012	19.88	19.89	19.37	19.38	1,390,061	-0.11(-0.56%)
Sep 14, 2012	18.52	19.66	18.20	19.49	1,552,608	+0.57(+3.01%)
Sep 13, 2012	20.40	20.74	18.75	18.92	1,607,827	-1.49(-7.30%)
Sep 12, 2012	20.54	21.06	20.25	20.41	824,745	-0.59(-2.81%)
Sep 11, 2012	21.05	21.31	20.48	21.00	985,865	-0.13(-0.62%)
Sep 10, 2012	20.32	21.19	19.67	21.13	1,587,897	+1.11(+5.54%)
Sep 07, 2012	20.81	20.86	19.95	20.02	846,236	-1.22(-5.74%)
Sep 06, 2012	23.12	23.14	21.21	21.24	1,788,288	-2.44(-10.30%)
Sep 05, 2012	24.24	24.33	23.53	23.68	798,779	-0.66(-2.71%)
Sep 04, 2012	24.60	25.01	24.26	24.34	833,624	-0.20(-0.81%)
Aug 31, 2012	24.90	25.50	24.35	24.54	1,169,199	-0.85(-3.35%)
Aug 30, 2012	25.36	25.61	25.05	25.39	616,215	+0.54(+2.17%)
Aug 29, 2012	24.65	24.88	24.18	24.85	686,567	+0.53(+2.18%)
Aug 27, 2012	23.91	24.35	23.71	24.32	883,975	+0.20(+0.83%)
Aug 24, 2012	25.47	25.49	23.91	24.12	925,801	-1.00(-3.98%)
Aug 23, 2012	24.78	25.46	24.69	25.12	858,013	+0.51(+2.07%)
Aug 22, 2012	24.86	25.14	24.35	24.61	679,826	+0.16(+0.65%)
Aug 21, 2012	23.49	24.66	23.41	24.45	1,620,829	+0.63(+2.64%)
Aug 20, 2012	23.99	24.40	23.74	23.82	601,799	+0.04(+0.17%)
Aug 17, 2012	24.25	24.59	23.60	23.78	1,300,153	-0.68(-2.78%)
Aug 16, 2012	24.88	25.34	24.46	24.46	1,131,182	-0.51(-2.04%)
Aug 15, 2012	25.02	25.15	24.40	24.97	886,965	-0.03(-0.12%)
Aug 14, 2012	23.80	25.02	23.70	25.00	1,059,487	+1.34(+5.66%)
Aug 13, 2012	24.36	24.45	23.66	23.66	939,051	-0.65(-2.67%)
Aug 11, 2012	25.03	25.15	24.28	24.31	601,916	+0.00(+0.00%)
Aug 10, 2012	25.03	25.15	24.28	24.31	601,916	-0.47(-1.90%)
Aug 09, 2012	25.04	25.30	24.48	24.78	538,593	-0.12(-0.48%)
Aug 08, 2012	25.89	26.04	24.82	24.90	625,950	-1.05(-4.05%)
Aug 07, 2012	24.86	25.99	24.72	25.95	618,664	+0.66(+2.61%)
Aug 06, 2012	25.46	25.62	24.92	25.29	1,167,765	-0.58(-2.24%)
Aug 03, 2012	26.67	26.86	25.83	25.87	1,216,459	-1.90(-6.84%)
Aug 02, 2012	29.04	29.38	27.75	27.77	1,271,632	-0.61(-2.15%)
Aug 01, 2012	28.49	29.05	28.03	28.38	1,028,862	-0.64(-2.21%)
Jul 31, 2012	28.75	29.08	28.19	29.02	916,081	+0.84(+2.98%)
Jul 30, 2012	27.43	28.27	27.09	28.18	1,095,524	+0.52(+1.88%)
Jul 27, 2012	27.23	27.97	27.10	27.66	919,137	-0.80(-2.81%)
Jul 26, 2012	28.89	29.50	28.34	28.46	1,207,291	-2.34(-7.60%)
Jul 25, 2012	30.98	32.12	30.26	30.80	1,052,891	-0.36(-1.16%)
Jul 24, 2012	29.92	32.09	29.88	31.16	1,227,955	+1.28(+4.28%)
Jul 23, 2012	30.33	31.28	29.40	29.88	1,309,279	+1.78(+6.33%)
Jul 20, 2012	27.48	28.36	27.11	28.10	856,496	+1.45(+5.44%)
Jul 19, 2012	27.09	27.75	26.65	26.65	453,289	-0.68(-2.49%)
Jul 18, 2012	27.15	27.48	26.59	27.33	407,537	+0.30(+1.11%)
Jul 17, 2012	27.61	28.38	26.83	27.03	591,711	-1.06(-3.77%)
Jul 16, 2012	28.31	28.68	27.75	28.09	414,324	-0.30(-1.06%)
Jul 14, 2012	29.73	29.73	28.35	28.39	672,102	+0.00(+0.00%)
Jul 13, 2012	29.73	29.73	28.35	28.39	671,902	-1.74(-5.77%)
Jul 12, 2012	30.57	31.25	29.43	30.13	507,338	+0.30(+1.01%)
Jul 11, 2012	30.80	31.29	29.59	29.83	483,287	-1.05(-3.40%)
Jul 10, 2012	29.55	31.39	29.12	30.88	532,216	+0.89(+2.97%)
Jul 09, 2012	30.13	30.80	29.71	29.99	331,405	-0.30(-0.99%)
Jul 06, 2012	31.50	31.52	30.23	30.29	393,119	-0.32(-1.05%)
Jul 05, 2012	29.75	30.89	29.75	30.61	536,861	+1.06(+3.59%)
Jul 03, 2012	30.00	30.05	29.10	29.55	474,119	-0.67(-2.22%)
Jul 02, 2012	31.65	32.05	30.10	30.22	582,030	-2.20(-6.79%)
Jun 30, 2012	32.65	33.11	32.12	32.42	895,505	+0.10(+0.31%)
Jun 29, 2012	32.65	33.11	32.12	32.32	937,866	-2.26(-6.54%)
Jun 28, 2012	36.15	36.81	34.57	34.58	787,362	-1.14(-3.19%)
Jun 27, 2012	34.95	35.80	34.49	35.72	586,577	+0.23(+0.65%)
Jun 26, 2012	35.50	36.94	35.01	35.49	944,504	-1.08(-2.95%)
Jun 25, 2012	36.12	36.97	35.90	36.57	515,501	+2.83(+8.39%)
Jun 22, 2012	36.28	36.88	33.54	33.74	1,179,573	-3.88(-10.31%)
Jun 21, 2012	33.87	37.67	33.47	37.62	1,405,373	+3.84(+11.36%)
Jun 20, 2012	35.27	36.63	33.78	33.78	1,505,650	-1.47(-4.17%)
Jun 19, 2012	34.72	35.80	34.54	35.25	1,002,371	-0.79(-2.19%)
Jun 18, 2012	39.12	39.54	35.96	36.04	1,532,215	-3.35(-8.50%)
Jun 15, 2012	40.78	41.32	38.84	39.39	740,223	-1.72(-4.18%)
Jun 14, 2012	43.53	44.22	41.11	41.11	1,006,031	-2.75(-6.27%)
Jun 13, 2012	42.78	44.55	41.64	43.86	939,019	+2.12(+5.08%)
Jun 12, 2012	42.17	43.62	41.48	41.74	1,056,304	-0.68(-1.60%)
Jun 11, 2012	37.74	42.58	37.53	42.42	940,373	+3.24(+8.27%)
Jun 08, 2012	41.69	41.90	39.16	39.18	531,664	-2.25(-5.44%)
Jun 07, 2012	39.99	41.69	39.75	41.43	1,148,730	-0.46(-1.10%)
Jun 06, 2012	43.77	44.17	41.85	41.89	838,499	-3.25(-7.20%)
Jun 05, 2012	46.67	46.75	44.87	45.14	634,620	-1.02(-2.21%)
Jun 04, 2012	47.21	48.83	46.12	46.16	1,003,332	-2.05(-4.25%)
Jun 02, 2012	47.80	48.33	46.47	48.21	1,117,930	+0.00(+0.00%)
Jun 01, 2012	47.80	48.33	46.47	48.21	1,116,480	+3.77(+8.48%)
May 31, 2012	44.15	46.45	42.94	44.44	1,161,430	+0.63(+1.44%)
May 30, 2012	42.15	43.81	42.15	43.81	1,150,945	+2.77(+6.75%)
May 29, 2012	41.75	42.60	40.85	41.04	710,362	-2.04(-4.74%)
May 25, 2012	43.53	43.74	42.88	43.08	573,189	-0.46(-1.06%)
May 24, 2012	42.88	45.21	42.64	43.54	1,068,218	+0.35(+0.81%)
May 23, 2012	45.12	46.50	42.77	43.19	1,536,232	-0.70(-1.59%)
May 22, 2012	41.89	45.33	40.03	43.89	814,749	+1.46(+3.44%)
May 21, 2012	47.47	48.09	42.32	42.43	1,476,651	-5.19(-10.90%)
May 18, 2012	44.50	48.56	44.23	47.62	1,865,929	+2.81(+6.27%)
May 17, 2012	42.42	44.81	41.89	44.81	1,254,622	+2.10(+4.92%)
May 16, 2012	40.70	42.90	40.00	42.71	946,654	+1.35(+3.26%)
May 15, 2012	39.48	41.45	38.74	41.36	795,533	+2.02(+5.13%)
May 14, 2012	38.76	39.42	38.26	39.34	996,292	+2.19(+5.89%)
May 11, 2012	37.61	37.65	36.02	37.15	457,989	+0.47(+1.28%)
May 10, 2012	36.75	37.22	36.21	36.68	619,465	-1.19(-3.14%)
May 09, 2012	38.21	38.98	36.69	37.87	1,161,448	+1.41(+3.87%)
May 08, 2012	36.84	38.76	36.27	36.46	838,919	+0.35(+0.97%)
May 07, 2012	37.57	37.66	35.69	36.11	437,617	-0.58(-1.58%)
May 04, 2012	35.51	37.20	35.43	36.69	719,212	+1.54(+4.38%)
May 03, 2012	34.15	35.60	33.90	35.15	263,072	+0.73(+2.12%)
May 02, 2012	34.86	35.18	34.07	34.42	321,685	+0.31(+0.91%)
May 01, 2012	35.13	35.18	33.67	34.11	418,065	-1.10(-3.12%)
Apr 30, 2012	34.88	35.39	34.63	35.21	511,395	+0.78(+2.27%)
Apr 27, 2012	34.30	35.08	34.12	34.43	338,614	-0.05(-0.15%)
Apr 26, 2012	35.84	35.94	34.17	34.48	516,489	-1.26(-3.53%)
Apr 25, 2012	36.57	36.87	35.65	35.74	464,183	-2.37(-6.22%)
Apr 24, 2012	38.91	39.05	38.10	38.11	343,505	-0.94(-2.41%)
Apr 23, 2012	39.64	40.48	38.83	39.05	565,592	+1.22(+3.24%)
Apr 20, 2012	38.22	38.24	37.37	37.83	519,672	-1.28(-3.29%)
Apr 19, 2012	38.62	40.19	37.80	39.11	663,963	+0.31(+0.80%)
Apr 18, 2012	38.53	39.20	37.72	38.80	404,551	+0.61(+1.60%)
Apr 17, 2012	38.96	39.11	37.68	38.19	417,588	-2.21(-5.47%)
Apr 16, 2012	39.62	41.68	39.23	40.40	412,336	-0.70(-1.70%)
Apr 13, 2012	38.78	41.13	38.78	41.10	424,835	+2.18(+5.60%)
Apr 12, 2012	42.03	42.25	38.76	38.92	455,187	-3.67(-8.62%)
Apr 11, 2012	41.46	42.85	40.98	42.59	537,486	-1.09(-2.50%)
Apr 10, 2012	40.68	43.75	40.09	43.68	596,276	+3.29(+8.15%)
Apr 09, 2012	40.36	40.40	38.90	40.39	291,014	+2.31(+6.07%)
Apr 05, 2012	38.12	38.31	37.07	38.08	201,923	+0.81(+2.17%)
Apr 04, 2012	38.19	39.08	36.93	37.27	408,066	+0.89(+2.45%)
Apr 03, 2012	35.63	37.42	35.33	36.38	263,172	+0.62(+1.73%)
Apr 02, 2012	35.91	36.10	34.48	35.76	245,185	-0.01(-0.03%)
Mar 30, 2012	35.22	36.71	35.15	35.77	308,049	-1.00(-2.72%)
Mar 29, 2012	39.18	39.18	36.36	36.77	480,133	-0.14(-0.38%)
Mar 28, 2012	36.64	40.09	36.05	36.91	565,147	+0.31(+0.85%)
Mar 27, 2012	33.93	36.70	33.71	36.60	355,404	+3.18(+9.52%)
Mar 26, 2012	35.39	35.40	33.15	33.42	643,127	-3.32(-9.04%)
Mar 23, 2012	39.30	39.92	36.60	36.74	438,654	-2.74(-6.94%)
Mar 22, 2012	40.80	41.50	39.10	39.48	374,830	+0.41(+1.05%)
Mar 21, 2012	40.25	40.77	38.57	39.07	577,121	-2.02(-4.92%)
Mar 20, 2012	44.09	44.45	41.04	41.09	475,801	-2.04(-4.73%)
Mar 19, 2012	45.58	45.72	42.75	43.13	777,807	-2.66(-5.81%)
Mar 16, 2012	45.67	46.40	45.48	45.79	304,939	-0.09(-0.20%)
Mar 15, 2012	47.14	47.53	45.88	45.88	390,584	-0.74(-1.59%)
Mar 14, 2012	44.88	47.83	44.75	46.62	421,037	+1.40(+3.10%)
Mar 13, 2012	45.94	46.35	44.84	45.22	563,050	-2.09(-4.42%)
Mar 12, 2012	49.00	49.06	47.18	47.31	376,729	-2.27(-4.58%)
Mar 09, 2012	49.89	49.99	48.61	49.58	419,943	-1.10(-2.17%)
Mar 08, 2012	51.34	51.58	50.30	50.68	346,079	-2.06(-3.91%)
Mar 07, 2012	54.64	55.02	52.57	52.74	300,638	-2.71(-4.89%)
Mar 06, 2012	54.72	55.91	53.70	55.45	585,486	+3.95(+7.67%)
Mar 05, 2012	51.98	52.48	51.18	51.50	230,500	-0.17(-0.33%)
Mar 02, 2012	51.27	52.05	50.89	51.67	145,813	+0.36(+0.70%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates