Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.14 47.21 46.05 46.81 327,699 +0.07(+0.15%)
Mar 29, 2012 46.04 46.85 45.79 46.74 338,092 +0.07(+0.15%)
Mar 28, 2012 47.37 47.44 46.33 46.67 477,617 -0.61(-1.29%)
Mar 27, 2012 48.29 48.54 47.14 47.28 460,459 -0.88(-1.83%)
Mar 26, 2012 47.64 48.17 47.34 48.16 363,402 +1.00(+2.12%)
Mar 23, 2012 46.62 47.29 45.85 47.16 400,771 +0.64(+1.38%)
Mar 22, 2012 47.16 47.25 46.19 46.52 553,935 -1.11(-2.33%)
Mar 21, 2012 47.59 47.96 47.15 47.63 342,642 +0.10(+0.21%)
Mar 20, 2012 48.05 48.32 47.25 47.53 400,182 -0.95(-1.96%)
Mar 19, 2012 48.08 48.67 47.59 48.48 356,948 +0.30(+0.62%)
Mar 16, 2012 48.95 48.95 48.11 48.18 563,210 -0.57(-1.17%)
Mar 15, 2012 48.99 49.02 48.49 48.75 374,210 -0.22(-0.45%)
Mar 14, 2012 49.03 49.62 48.70 48.97 448,096 -0.17(-0.35%)
Mar 13, 2012 48.35 49.18 48.20 49.14 594,576 +1.11(+2.31%)
Mar 12, 2012 48.58 49.16 47.64 48.03 679,782 +0.00(+0.00%)
Mar 09, 2012 47.79 48.37 47.69 48.03 544,732 +0.54(+1.14%)
Mar 08, 2012 46.56 47.59 46.38 47.49 601,221 +1.49(+3.24%)
Mar 07, 2012 46.13 46.37 45.48 46.00 1,185,052 +0.04(+0.09%)
Mar 06, 2012 46.38 46.69 45.85 45.96 795,168 -1.31(-2.77%)
Mar 05, 2012 47.84 47.92 46.40 47.27 1,396,346 -1.53(-3.14%)
Mar 02, 2012 49.87 50.23 48.62 48.80 555,670 -1.30(-2.59%)
Mar 01, 2012 49.41 50.13 49.28 50.10 841,383 +0.97(+1.97%)
Feb 29, 2012 49.86 50.28 48.99 49.13 878,213 -0.54(-1.09%)
Feb 28, 2012 50.21 50.39 49.30 49.67 740,014 -0.37(-0.74%)
Feb 27, 2012 49.49 50.52 49.05 50.04 491,164 +0.09(+0.18%)
Feb 24, 2012 50.79 50.97 49.65 49.95 607,277 -0.75(-1.48%)
Feb 23, 2012 50.17 50.88 49.73 50.70 374,416 +0.60(+1.20%)
Feb 22, 2012 50.61 51.04 50.01 50.10 388,042 -0.65(-1.28%)
Feb 21, 2012 51.31 51.76 50.59 50.75 600,419 -0.36(-0.70%)
Feb 17, 2012 50.55 51.15 50.53 51.11 874,618 +0.83(+1.65%)
Feb 16, 2012 49.32 50.48 49.27 50.28 1,099,528 +0.90(+1.82%)
Feb 15, 2012 51.00 51.00 49.24 49.38 855,821 -1.26(-2.49%)
Feb 14, 2012 51.00 51.00 49.90 50.64 838,697 -0.41(-0.80%)
Feb 13, 2012 50.17 51.25 49.74 51.05 1,335,807 +1.20(+2.41%)
Feb 10, 2012 48.23 50.55 48.19 49.85 1,356,816 +1.00(+2.05%)
Feb 09, 2012 48.04 49.31 47.25 48.85 1,569,468 +0.79(+1.64%)
Feb 08, 2012 46.30 48.58 46.27 48.06 2,301,022 +1.83(+3.96%)
Feb 07, 2012 48.38 48.46 45.90 46.23 3,007,181 +1.72(+3.86%)
Feb 06, 2012 44.21 45.00 44.21 44.51 769,671 -0.20(-0.45%)
Feb 03, 2012 44.58 45.28 44.16 44.71 927,136 +0.79(+1.80%)
Feb 02, 2012 43.86 44.02 43.40 43.92 460,632 +0.16(+0.37%)
Feb 01, 2012 42.87 44.05 42.57 43.76 561,494 +1.56(+3.70%)
Jan 31, 2012 43.29 43.40 42.08 42.20 998,192 -0.76(-1.77%)
Jan 30, 2012 42.98 43.87 42.92 42.96 776,752 -0.64(-1.47%)
Jan 27, 2012 43.70 43.92 43.18 43.60 592,839 -0.40(-0.91%)
Jan 26, 2012 44.13 44.31 43.65 44.00 514,797 +0.01(+0.02%)
Jan 25, 2012 43.84 44.12 43.42 43.99 504,218 -0.01(-0.02%)
Jan 24, 2012 43.44 44.00 43.44 44.00 249,947 +0.12(+0.27%)
Jan 23, 2012 43.74 44.52 43.15 43.88 326,060 +0.03(+0.07%)
Jan 20, 2012 44.47 44.66 43.73 43.85 620,697 -0.65(-1.46%)
Jan 19, 2012 42.93 44.56 42.60 44.50 866,134 +1.74(+4.07%)
Jan 18, 2012 41.40 42.82 40.97 42.76 462,495 +1.29(+3.11%)
Jan 17, 2012 40.87 42.30 40.52 41.47 644,358 +1.08(+2.67%)
Jan 13, 2012 40.63 41.00 39.80 40.39 427,005 -0.68(-1.66%)
Jan 12, 2012 40.88 41.20 40.19 41.07 421,419 +0.19(+0.46%)
Jan 11, 2012 40.52 41.25 40.32 40.88 446,988 +0.31(+0.76%)
Jan 10, 2012 40.28 41.19 40.14 40.57 510,756 +0.70(+1.76%)
Jan 09, 2012 39.70 40.17 39.32 39.87 529,348 +0.35(+0.89%)
Jan 06, 2012 39.50 39.81 38.71 39.52 395,950 +0.03(+0.08%)
Jan 05, 2012 38.27 39.62 37.89 39.49 613,847 +0.95(+2.46%)
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.