Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 51.22 51.72 51.03 51.22 5,617,076 -0.38(-0.74%)
Apr 27, 2012 50.96 51.86 50.96 51.60 6,155,455 +0.61(+1.20%)
Apr 26, 2012 50.27 51.21 50.24 50.99 7,461,401 +0.43(+0.85%)
Apr 25, 2012 49.79 50.60 49.75 50.56 8,137,207 +1.12(+2.27%)
Apr 24, 2012 49.28 49.77 49.24 49.43 6,811,606 +0.24(+0.50%)
Apr 23, 2012 49.14 49.23 48.90 49.19 4,920,871 -0.13(-0.26%)
Apr 20, 2012 48.44 49.40 48.42 49.32 7,061,444 +0.97(+2.00%)
Apr 19, 2012 48.45 48.91 48.20 48.35 4,731,309 -0.01(-0.03%)
Apr 18, 2012 48.51 48.99 48.36 48.37 3,883,860 -0.14(-0.30%)
Apr 17, 2012 47.98 48.66 47.91 48.51 5,304,386 +0.79(+1.65%)
Apr 16, 2012 47.24 47.78 47.08 47.73 4,210,814 +0.48(+1.02%)
Apr 13, 2012 48.02 48.02 47.21 47.24 6,307,636 -0.96(-1.99%)
Apr 12, 2012 48.23 48.40 48.05 48.20 3,778,008 +0.14(+0.28%)
Apr 11, 2012 48.08 48.28 47.75 48.06 4,349,221 +0.39(+0.82%)
Apr 10, 2012 48.04 48.25 47.53 47.68 5,500,435 -0.60(-1.24%)
Apr 09, 2012 48.49 48.77 48.27 48.27 3,845,179 -0.72(-1.47%)
Apr 05, 2012 48.81 49.08 48.61 48.99 5,356,399 +0.12(+0.25%)
Apr 04, 2012 48.73 49.09 48.54 48.87 5,001,359 -0.06(-0.12%)
Apr 03, 2012 49.03 49.17 48.60 48.93 6,650,308 -0.13(-0.26%)
Apr 02, 2012 48.67 49.12 48.34 49.06 6,257,703 +0.10(+0.21%)
Mar 30, 2012 48.73 48.98 48.44 48.96 5,360,901 +0.47(+0.97%)
Mar 29, 2012 48.52 48.76 48.23 48.49 4,292,769 -0.26(-0.53%)
Mar 28, 2012 48.65 48.96 48.47 48.75 4,764,345 -0.09(-0.19%)
Mar 27, 2012 48.77 49.22 48.72 48.84 7,232,174 +0.21(+0.43%)
Mar 26, 2012 48.46 48.78 48.40 48.63 7,009,070 +0.62(+1.29%)
Mar 23, 2012 47.96 48.28 47.84 48.01 5,089,212 +0.03(+0.06%)
Mar 22, 2012 48.07 48.15 47.76 47.98 8,448,107 -0.31(-0.64%)
Mar 21, 2012 48.77 48.77 48.27 48.29 5,993,266 -0.38(-0.78%)
Mar 20, 2012 48.86 49.38 48.65 48.68 4,604,210 -0.34(-0.69%)
Mar 19, 2012 48.40 49.20 48.26 49.01 4,079,880 +0.48(+0.99%)
Mar 16, 2012 49.04 49.33 48.51 48.53 11,507,710 -0.63(-1.29%)
Mar 15, 2012 49.15 49.20 48.82 49.17 5,402,277 +0.00(+0.00%)
Mar 14, 2012 49.56 49.61 49.03 49.17 4,837,269 -0.47(-0.94%)
Mar 13, 2012 49.30 49.65 49.11 49.63 3,885,300 +0.63(+1.29%)
Mar 12, 2012 48.98 49.25 48.84 49.00 4,411,234 +0.01(+0.03%)
Mar 09, 2012 48.86 49.16 48.65 48.99 4,396,965 +0.15(+0.31%)
Mar 08, 2012 48.47 49.10 48.34 48.83 5,369,941 +0.61(+1.27%)
Mar 07, 2012 48.03 48.40 47.80 48.22 4,556,071 +0.30(+0.62%)
Mar 06, 2012 47.50 48.45 47.39 47.93 8,483,687 -0.50(-1.03%)
Mar 05, 2012 48.71 48.76 48.34 48.42 5,486,858 -0.36(-0.74%)
Mar 02, 2012 48.76 48.89 48.37 48.78 4,274,935 +0.10(+0.21%)
Mar 01, 2012 49.13 49.13 48.55 48.68 6,622,919 -0.30(-0.62%)
Feb 29, 2012 49.02 49.39 48.91 48.99 5,768,949 -0.10(-0.21%)
Feb 28, 2012 48.29 49.27 48.27 49.09 5,329,873 +0.51(+1.05%)
Feb 27, 2012 48.41 48.77 48.06 48.58 4,401,691 -0.21(-0.43%)
Feb 24, 2012 48.67 49.07 48.45 48.78 4,485,778 +0.28(+0.58%)
Feb 23, 2012 48.11 48.65 47.96 48.50 5,388,524 +0.40(+0.82%)
Feb 22, 2012 48.01 48.43 47.79 48.11 5,960,067 +0.07(+0.15%)
Feb 21, 2012 48.58 48.82 48.01 48.04 8,209,158 -0.79(-1.61%)
Feb 17, 2012 49.44 49.45 48.81 48.82 6,898,312 -0.80(-1.61%)
Feb 16, 2012 49.03 49.84 48.96 49.62 7,569,354 +0.71(+1.46%)
Feb 15, 2012 48.95 49.07 48.62 48.91 5,617,016 +0.04(+0.09%)
Feb 14, 2012 48.86 48.99 48.62 48.86 5,931,451 -0.26(-0.53%)
Feb 13, 2012 48.53 49.29 48.52 49.12 6,114,216 +0.86(+1.79%)
Feb 10, 2012 47.93 48.27 47.86 48.26 7,346,127 +0.37(+0.78%)
Feb 09, 2012 48.72 48.76 47.76 47.89 12,757,282 -0.87(-1.79%)
Feb 08, 2012 49.44 49.44 48.50 48.76 15,245,908 -0.80(-1.60%)
Feb 07, 2012 49.23 49.61 48.82 49.56 9,589,861 +0.04(+0.07%)
Feb 06, 2012 49.18 49.54 48.20 49.52 16,558,869 -0.11(-0.23%)
Feb 03, 2012 49.87 50.06 49.44 49.63 9,205,948 -0.24(-0.49%)
Feb 02, 2012 49.93 50.15 49.62 49.88 7,508,981 -0.16(-0.31%)
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.