Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.66 46.25 45.52 45.78 923,645 +0.19(+0.41%)
Mar 29, 2012 45.51 45.75 45.18 45.59 870,036 -0.08(-0.18%)
Mar 28, 2012 46.02 46.31 45.23 45.67 2,040,414 -1.26(-2.68%)
Mar 27, 2012 47.18 47.60 46.84 46.93 953,057 -0.32(-0.67%)
Mar 26, 2012 46.45 47.46 46.27 47.25 1,082,022 +1.18(+2.57%)
Mar 23, 2012 45.73 46.16 45.17 46.07 1,635,311 +0.28(+0.61%)
Mar 22, 2012 45.94 46.43 45.57 45.79 826,388 -0.38(-0.83%)
Mar 21, 2012 46.01 46.46 45.98 46.17 787,120 +0.16(+0.34%)
Mar 20, 2012 46.22 46.44 45.78 46.01 729,464 -0.61(-1.30%)
Mar 19, 2012 46.59 47.02 46.31 46.62 1,330,514 +0.24(+0.52%)
Mar 16, 2012 45.80 46.99 45.71 46.37 1,316,162 +0.85(+1.86%)
Mar 15, 2012 45.74 46.31 45.29 45.53 1,044,129 -0.26(-0.57%)
Mar 14, 2012 45.77 46.25 45.49 45.79 677,175 -0.22(-0.49%)
Mar 13, 2012 45.16 46.02 45.08 46.01 670,457 +1.03(+2.28%)
Mar 12, 2012 45.36 45.49 44.70 44.98 673,257 -0.38(-0.84%)
Mar 09, 2012 44.80 45.41 44.80 45.37 930,395 +0.57(+1.27%)
Mar 08, 2012 44.26 44.87 44.17 44.80 1,026,264 +1.09(+2.50%)
Mar 07, 2012 43.21 43.74 43.04 43.71 740,530 +0.48(+1.12%)
Mar 06, 2012 42.90 43.32 42.54 43.22 962,843 +0.01(+0.02%)
Mar 05, 2012 43.48 43.70 43.16 43.21 817,568 -0.46(-1.05%)
Mar 02, 2012 43.72 44.42 43.48 43.67 809,673 -0.36(-0.83%)
Mar 01, 2012 43.42 44.70 43.29 44.03 1,915,056 +1.51(+3.55%)
Feb 29, 2012 42.71 43.14 42.50 42.52 932,337 -0.11(-0.26%)
Feb 28, 2012 42.38 43.20 42.34 42.63 736,593 +0.20(+0.46%)
Feb 27, 2012 41.85 42.51 41.67 42.44 595,712 +0.30(+0.71%)
Feb 24, 2012 42.46 42.72 42.01 42.14 740,623 -0.32(-0.75%)
Feb 23, 2012 42.76 42.77 42.22 42.46 746,241 -0.27(-0.63%)
Feb 22, 2012 42.76 43.51 42.49 42.73 801,620 -0.13(-0.30%)
Feb 21, 2012 42.93 43.13 42.31 42.86 832,627 +0.14(+0.33%)
Feb 17, 2012 43.13 43.61 42.63 42.72 782,341 -0.32(-0.74%)
Feb 16, 2012 42.06 43.13 41.81 43.04 1,630,404 +1.06(+2.53%)
Feb 15, 2012 41.59 43.03 41.18 41.97 1,430,789 +0.66(+1.60%)
Feb 14, 2012 41.69 41.70 40.84 41.31 868,072 -0.48(-1.14%)
Feb 13, 2012 41.99 42.02 41.48 41.79 765,489 -0.11(-0.27%)
Feb 10, 2012 41.82 42.43 41.53 41.90 726,941 -0.30(-0.71%)
Feb 09, 2012 42.16 42.83 41.48 42.20 836,144 +0.13(+0.31%)
Feb 08, 2012 42.34 42.67 41.93 42.07 779,362 -0.36(-0.85%)
Feb 07, 2012 42.08 42.53 42.08 42.43 662,703 +0.23(+0.55%)
Feb 06, 2012 42.22 42.46 41.96 42.20 990,302 -0.40(-0.94%)
Feb 03, 2012 43.23 43.40 42.34 42.60 1,545,479 -0.40(-0.93%)
Feb 02, 2012 43.05 43.57 42.58 43.00 1,880,146 +0.42(+0.98%)
Feb 01, 2012 41.85 44.60 41.27 42.58 5,848,056 +2.52(+6.29%)
Jan 31, 2012 40.31 40.53 39.65 40.06 1,179,410 -0.06(-0.14%)
Jan 30, 2012 38.88 40.41 38.77 40.11 1,549,661 +0.97(+2.47%)
Jan 27, 2012 38.44 39.35 38.33 39.14 1,440,997 +0.57(+1.47%)
Jan 26, 2012 39.23 39.58 38.55 38.58 1,072,394 -0.63(-1.61%)
Jan 25, 2012 39.70 39.70 38.77 39.21 837,827 -0.41(-1.03%)
Jan 24, 2012 39.01 39.80 38.61 39.62 636,359 +0.46(+1.16%)
Jan 23, 2012 39.14 39.58 38.95 39.16 622,169 -0.02(-0.05%)
Jan 20, 2012 39.27 39.27 38.74 39.18 730,737 -0.17(-0.43%)
Jan 19, 2012 39.85 40.02 39.24 39.35 1,091,713 -0.23(-0.59%)
Jan 18, 2012 39.31 39.62 38.56 39.58 754,003 +0.84(+2.16%)
Jan 17, 2012 39.05 39.50 38.65 38.74 703,914 +0.01(+0.02%)
Jan 13, 2012 38.87 39.50 38.41 38.74 686,522 -0.26(-0.67%)
Jan 12, 2012 38.83 39.36 38.36 39.00 1,054,367 +0.46(+1.18%)
Jan 11, 2012 38.26 38.67 38.08 38.54 823,865 +0.07(+0.17%)
Jan 10, 2012 39.05 39.12 38.01 38.48 983,387 -0.08(-0.22%)
Jan 09, 2012 39.26 39.26 38.32 38.56 1,410,831 -0.46(-1.17%)
Jan 06, 2012 39.05 39.72 38.81 39.01 777,773 -0.06(-0.14%)
Jan 05, 2012 38.91 39.08 38.52 39.07 828,295 +0.18(+0.45%)
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.