Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.22 45.75 45.09 45.54 647,335 +0.67(+1.50%)
Mar 29, 2012 44.68 44.92 44.42 44.86 314,473 +0.01(+0.03%)
Mar 28, 2012 45.12 45.16 44.57 44.85 441,239 -0.23(-0.51%)
Mar 27, 2012 45.36 45.45 45.04 45.08 414,038 -0.31(-0.68%)
Mar 26, 2012 45.65 45.78 45.22 45.39 408,829 +0.06(+0.14%)
Mar 23, 2012 44.76 45.40 44.36 45.32 275,521 +0.50(+1.12%)
Mar 22, 2012 44.59 45.02 44.44 44.82 292,097 +0.04(+0.08%)
Mar 21, 2012 45.17 45.27 44.71 44.79 629,922 -0.29(-0.65%)
Mar 20, 2012 45.35 45.35 44.92 45.08 339,188 -0.38(-0.84%)
Mar 19, 2012 45.16 45.67 45.02 45.46 359,531 +0.29(+0.65%)
Mar 16, 2012 45.32 45.57 45.14 45.17 968,239 -0.07(-0.16%)
Mar 15, 2012 45.33 45.51 45.05 45.24 515,400 +0.00(+0.00%)
Mar 14, 2012 45.93 46.34 45.22 45.24 492,675 -0.79(-1.72%)
Mar 13, 2012 45.34 46.05 45.05 46.03 399,818 +0.86(+1.89%)
Mar 12, 2012 45.49 45.49 44.94 45.17 354,742 -0.46(-1.02%)
Mar 09, 2012 45.15 45.64 44.97 45.64 560,255 +0.53(+1.17%)
Mar 08, 2012 44.37 45.26 44.13 45.11 621,396 +0.96(+2.18%)
Mar 07, 2012 43.85 44.28 43.33 44.15 598,998 +0.36(+0.81%)
Mar 06, 2012 44.09 44.21 43.55 43.79 551,185 -0.79(-1.78%)
Mar 05, 2012 44.41 44.81 44.14 44.58 330,785 +0.09(+0.19%)
Mar 02, 2012 45.24 45.53 44.44 44.50 802,098 -0.80(-1.76%)
Mar 01, 2012 44.80 45.49 44.65 45.29 685,029 +0.59(+1.32%)
Feb 29, 2012 44.31 44.92 44.15 44.70 768,332 +0.35(+0.79%)
Feb 28, 2012 44.23 44.50 44.06 44.35 685,748 +0.18(+0.40%)
Feb 27, 2012 43.97 44.42 43.58 44.18 566,499 -0.13(-0.29%)
Feb 24, 2012 43.53 44.91 43.28 44.30 817,043 +0.87(+2.00%)
Feb 23, 2012 43.64 43.89 43.25 43.43 483,099 -0.09(-0.21%)
Feb 22, 2012 43.50 44.13 43.38 43.53 539,037 +0.06(+0.13%)
Feb 21, 2012 43.68 44.11 43.33 43.47 834,557 -0.18(-0.41%)
Feb 17, 2012 43.80 44.02 43.58 43.65 634,996 -0.01(-0.03%)
Feb 16, 2012 43.58 44.12 43.47 43.66 686,612 +0.04(+0.10%)
Feb 15, 2012 44.15 44.26 43.46 43.62 714,958 -0.30(-0.68%)
Feb 14, 2012 43.45 44.42 43.45 43.92 815,168 +0.21(+0.49%)
Feb 13, 2012 44.45 44.70 43.60 43.70 757,717 -0.41(-0.92%)
Feb 10, 2012 44.50 44.58 43.80 44.11 635,093 -0.81(-1.79%)
Feb 09, 2012 44.48 44.99 44.34 44.92 615,205 +0.44(+0.98%)
Feb 08, 2012 44.35 44.67 44.17 44.48 854,936 +0.11(+0.26%)
Feb 07, 2012 43.48 44.63 43.31 44.37 752,384 +0.72(+1.65%)
Feb 06, 2012 43.48 44.03 43.25 43.65 795,319 -0.11(-0.26%)
Feb 03, 2012 43.90 44.18 43.39 43.76 1,586,582 +0.08(+0.18%)
Feb 02, 2012 43.87 44.20 43.46 43.68 1,249,729 -0.09(-0.20%)
Feb 01, 2012 44.93 45.35 42.54 43.77 3,535,814 -1.04(-2.32%)
Jan 31, 2012 45.79 45.96 44.44 44.81 867,091 -0.83(-1.81%)
Jan 30, 2012 45.27 45.78 44.47 45.64 928,120 -0.04(-0.09%)
Jan 27, 2012 44.58 45.82 44.38 45.68 739,138 +0.86(+1.91%)
Jan 26, 2012 44.51 44.86 44.15 44.82 604,805 +0.36(+0.82%)
Jan 25, 2012 42.58 44.52 42.58 44.46 842,110 +1.63(+3.81%)
Jan 24, 2012 42.51 42.96 42.41 42.83 502,516 +0.11(+0.27%)
Jan 23, 2012 42.19 42.86 42.06 42.71 456,304 +0.51(+1.22%)
Jan 20, 2012 42.11 42.34 41.90 42.20 326,216 +0.01(+0.02%)
Jan 19, 2012 42.07 42.58 41.88 42.19 409,415 +0.34(+0.80%)
Jan 18, 2012 41.22 41.96 41.14 41.86 357,653 +0.69(+1.68%)
Jan 17, 2012 40.82 41.52 40.55 41.17 548,720 +0.63(+1.55%)
Jan 13, 2012 40.12 40.58 39.82 40.54 433,638 +0.10(+0.25%)
Jan 12, 2012 39.87 40.45 39.72 40.44 372,497 +0.56(+1.41%)
Jan 11, 2012 39.79 40.36 39.53 39.88 703,482 -0.09(-0.21%)
Jan 10, 2012 40.34 40.45 39.73 39.96 442,366 -0.15(-0.37%)
Jan 09, 2012 39.79 40.18 39.45 40.11 560,813 +0.43(+1.10%)
Jan 06, 2012 39.88 39.93 39.26 39.68 386,945 -0.18(-0.45%)
Jan 05, 2012 39.85 40.11 39.13 39.85 571,079 -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.