Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.63 45.63 45.15 45.15 77,476 -0.03(-0.06%)
Mar 29, 2012 44.49 45.33 44.49 45.18 99,340 +0.39(+0.87%)
Mar 28, 2012 45.37 45.63 44.56 44.78 189,403 -0.45(-0.99%)
Mar 27, 2012 46.79 47.00 45.16 45.23 137,722 -1.65(-3.52%)
Mar 26, 2012 46.90 47.19 46.05 46.89 126,844 +1.21(+2.66%)
Mar 23, 2012 44.69 45.85 44.67 45.67 106,290 +1.16(+2.62%)
Mar 22, 2012 43.80 44.92 43.77 44.51 89,284 +0.35(+0.80%)
Mar 21, 2012 44.07 45.11 43.93 44.15 133,404 +0.09(+0.19%)
Mar 20, 2012 44.64 44.70 44.03 44.07 80,374 -0.94(-2.08%)
Mar 19, 2012 43.83 45.44 43.83 45.00 128,731 +1.17(+2.68%)
Mar 16, 2012 44.33 44.49 43.78 43.83 144,123 -0.25(-0.56%)
Mar 15, 2012 44.09 44.21 43.48 44.08 79,553 -0.15(-0.35%)
Mar 14, 2012 44.05 44.36 43.99 44.23 77,012 -0.03(-0.06%)
Mar 13, 2012 44.34 44.34 43.64 44.26 94,870 +0.19(+0.43%)
Mar 12, 2012 45.15 45.40 43.94 44.07 92,313 -1.16(-2.58%)
Mar 09, 2012 44.55 45.94 44.29 45.23 173,300 +0.65(+1.46%)
Mar 08, 2012 43.87 44.65 43.42 44.58 100,645 +1.00(+2.30%)
Mar 07, 2012 42.13 43.59 42.02 43.58 204,837 +1.59(+3.80%)
Mar 06, 2012 42.92 43.17 41.93 41.99 167,685 -1.36(-3.14%)
Mar 05, 2012 43.54 43.64 42.90 43.35 110,403 -0.46(-1.04%)
Mar 02, 2012 45.12 45.82 42.85 43.81 158,413 -1.43(-3.16%)
Mar 01, 2012 45.65 45.90 45.12 45.23 99,906 -0.29(-0.63%)
Feb 29, 2012 45.96 46.63 45.47 45.52 123,182 -0.41(-0.89%)
Feb 28, 2012 46.66 46.90 45.69 45.93 87,832 -0.66(-1.41%)
Feb 27, 2012 46.78 46.91 46.27 46.59 36,810 -0.65(-1.37%)
Feb 24, 2012 47.26 47.48 46.94 47.23 33,509 -0.12(-0.26%)
Feb 23, 2012 47.49 47.49 46.82 47.36 55,930 +0.06(+0.12%)
Feb 22, 2012 46.81 47.52 46.65 47.30 63,216 +0.31(+0.67%)
Feb 21, 2012 46.75 47.31 46.52 46.99 62,789 +0.25(+0.53%)
Feb 17, 2012 46.68 46.98 46.23 46.74 45,683 +0.20(+0.43%)
Feb 16, 2012 45.55 46.61 45.50 46.54 60,195 +1.04(+2.28%)
Feb 15, 2012 46.47 46.65 45.38 45.50 72,344 -0.80(-1.73%)
Feb 14, 2012 46.45 46.87 45.80 46.30 73,533 -0.49(-1.04%)
Feb 13, 2012 47.31 47.37 46.58 46.79 93,410 +0.12(+0.27%)
Feb 10, 2012 46.83 47.05 46.53 46.66 67,715 -0.63(-1.33%)
Feb 09, 2012 48.17 48.43 47.14 47.29 56,695 -0.64(-1.33%)
Feb 08, 2012 48.18 48.35 47.44 47.93 82,550 +0.02(+0.04%)
Feb 07, 2012 47.99 48.56 47.80 47.91 156,245 +0.07(+0.14%)
Feb 06, 2012 48.75 49.39 47.68 47.84 212,000 -0.77(-1.59%)
Feb 03, 2012 46.38 48.93 46.28 48.62 192,455 +3.13(+6.89%)
Feb 02, 2012 45.65 45.92 45.21 45.48 67,498 +0.05(+0.10%)
Feb 01, 2012 44.38 45.52 44.16 45.43 86,445 +1.40(+3.18%)
Jan 31, 2012 43.91 44.16 43.47 44.03 52,968 +0.49(+1.12%)
Jan 30, 2012 43.67 43.74 43.24 43.55 42,551 -0.40(-0.91%)
Jan 27, 2012 43.15 44.23 43.15 43.95 58,611 +0.50(+1.14%)
Jan 26, 2012 44.01 44.01 43.32 43.45 46,958 -0.42(-0.96%)
Jan 25, 2012 43.76 44.25 43.45 43.87 51,215 +0.07(+0.15%)
Jan 24, 2012 42.94 43.99 42.74 43.81 67,188 +0.66(+1.52%)
Jan 23, 2012 43.29 44.08 43.09 43.15 37,707 -0.28(-0.64%)
Jan 20, 2012 42.92 43.65 42.66 43.43 60,845 +0.37(+0.86%)
Jan 19, 2012 42.31 43.21 42.12 43.05 46,946 +0.78(+1.85%)
Jan 18, 2012 41.45 42.34 41.40 42.27 73,995 +0.86(+2.07%)
Jan 17, 2012 41.45 41.94 41.23 41.42 72,386 +0.25(+0.60%)
Jan 13, 2012 41.31 41.74 41.03 41.17 44,065 -0.61(-1.46%)
Jan 12, 2012 41.67 42.00 41.43 41.78 35,766 +0.10(+0.23%)
Jan 11, 2012 41.50 41.88 41.20 41.68 71,072 -0.01(-0.02%)
Jan 10, 2012 41.35 42.01 41.34 41.69 51,142 +0.83(+2.03%)
Jan 09, 2012 41.01 41.06 40.54 40.86 78,571 +0.06(+0.14%)
Jan 06, 2012 41.39 41.55 40.77 40.81 74,037 -0.75(-1.81%)
Jan 05, 2012 41.53 41.85 40.78 41.56 43,875 -0.19(-0.46%)
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.