Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 46.62 46.66 45.73 46.01 2,798,343 -0.50(-1.08%)
Feb 28, 2012 46.36 46.58 46.06 46.51 2,301,985 +0.25(+0.54%)
Feb 27, 2012 45.49 46.37 44.93 46.26 2,773,811 +0.42(+0.92%)
Feb 24, 2012 46.08 46.61 45.75 45.84 1,891,675 -0.05(-0.11%)
Feb 23, 2012 45.52 46.16 45.05 45.89 2,422,313 +0.13(+0.28%)
Feb 22, 2012 46.19 46.21 45.58 45.76 2,052,633 -0.44(-0.95%)
Feb 21, 2012 46.42 46.56 45.81 46.20 2,676,171 +0.02(+0.04%)
Feb 17, 2012 46.57 46.64 45.75 46.18 3,224,002 -0.33(-0.71%)
Feb 16, 2012 45.09 47.00 44.82 46.51 7,437,860 +2.17(+4.89%)
Feb 15, 2012 43.47 44.83 43.13 44.34 5,169,703 +0.92(+2.12%)
Feb 14, 2012 43.66 43.81 43.00 43.42 1,546,510 -0.62(-1.41%)
Feb 13, 2012 43.59 44.09 43.24 44.04 2,377,733 +0.77(+1.78%)
Feb 10, 2012 43.30 43.38 42.61 43.27 1,971,407 -0.49(-1.12%)
Feb 09, 2012 43.93 43.95 43.40 43.76 2,134,355 -0.03(-0.07%)
Feb 08, 2012 43.81 43.95 43.35 43.79 3,028,060 -0.08(-0.18%)
Feb 07, 2012 43.62 43.97 43.49 43.87 3,382,001 +0.06(+0.14%)
Feb 06, 2012 44.29 44.32 43.65 43.81 2,245,242 -0.44(-0.99%)
Feb 03, 2012 43.80 44.47 43.72 44.25 6,172,375 +1.01(+2.34%)
Feb 02, 2012 43.95 44.20 42.76 43.24 4,708,979 -0.86(-1.95%)
Feb 01, 2012 45.18 45.18 43.83 44.10 5,053,691 -0.10(-0.23%)
Jan 31, 2012 46.00 46.63 43.75 44.20 10,355,319 +0.02(+0.05%)
Jan 30, 2012 44.11 44.60 43.86 44.18 6,622,716 -0.41(-0.92%)
Jan 27, 2012 44.32 44.92 44.15 44.59 2,991,159 +0.04(+0.09%)
Jan 26, 2012 46.19 46.19 44.45 44.55 3,364,929 -1.00(-2.20%)
Jan 25, 2012 45.14 45.67 44.48 45.55 2,865,334 +0.55(+1.22%)
Jan 24, 2012 44.02 45.01 43.48 45.00 3,564,775 +0.71(+1.60%)
Jan 23, 2012 43.85 44.53 43.70 44.29 1,845,521 +0.39(+0.89%)
Jan 20, 2012 44.00 44.00 43.52 43.90 2,972,929 -0.01(-0.02%)
Jan 19, 2012 43.23 44.16 42.91 43.91 2,720,388 +0.90(+2.09%)
Jan 18, 2012 42.96 43.27 42.38 43.01 2,669,351 +0.11(+0.26%)
Jan 17, 2012 43.00 43.60 42.74 42.90 2,917,512 +0.46(+1.08%)
Jan 13, 2012 42.12 42.50 41.80 42.44 2,379,357 +0.13(+0.31%)
Jan 12, 2012 42.47 42.80 41.82 42.31 2,796,765 +0.12(+0.28%)
Jan 11, 2012 42.08 42.37 41.90 42.19 2,033,229 +0.14(+0.33%)
Jan 10, 2012 41.12 42.18 41.12 42.05 3,446,091 +1.43(+3.52%)
Jan 09, 2012 40.28 40.72 40.04 40.62 1,798,523 +0.48(+1.20%)
Jan 06, 2012 40.55 40.57 39.95 40.14 2,397,566 -0.22(-0.55%)
Jan 05, 2012 38.94 40.63 38.75 40.36 4,187,056 +1.71(+4.42%)
Jan 04, 2012 38.76 39.00 38.41 38.65 2,535,311 +1.18(+3.15%)
Dec 30, 2011 37.46 37.84 37.25 37.47 1,147,726 +0.01(+0.03%)
Dec 29, 2011 37.06 37.50 36.85 37.46 974,243 +0.63(+1.71%)
Dec 28, 2011 37.82 37.93 36.69 36.83 1,691,428 -1.14(-3.00%)
Dec 27, 2011 37.92 38.17 37.65 37.97 812,207 -0.01(-0.03%)
Dec 23, 2011 37.81 37.98 37.48 37.98 1,295,226 +0.93(+2.51%)
Dec 21, 2011 37.31 37.50 36.47 37.05 2,164,434 -0.24(-0.64%)
Dec 20, 2011 36.19 37.51 36.02 37.29 2,542,890 +1.81(+5.10%)
Dec 19, 2011 36.54 36.78 35.38 35.48 2,123,772 -0.74(-2.04%)
Dec 16, 2011 36.72 37.30 36.11 36.22 4,097,615 -0.16(-0.44%)
Dec 15, 2011 36.92 37.22 36.31 36.38 2,427,997 -0.90(-2.41%)
Dec 14, 2011 37.30 37.57 36.55 37.28 3,116,491 -0.32(-0.85%)
Dec 13, 2011 38.90 39.44 37.26 37.60 2,785,769 -1.08(-2.79%)
Dec 12, 2011 39.77 39.79 37.79 38.68 3,568,625 -1.42(-3.54%)
Dec 09, 2011 39.11 40.26 39.01 40.10 2,766,102 +1.36(+3.51%)
Dec 08, 2011 39.56 40.09 38.64 38.74 2,494,804 -1.03(-2.59%)
Dec 07, 2011 40.20 40.23 39.17 39.77 2,738,771 -0.59(-1.46%)
Dec 06, 2011 40.71 40.83 40.12 40.36 2,150,074 -0.18(-0.44%)
Dec 05, 2011 41.10 41.14 40.19 40.54 3,456,727 +0.20(+0.50%)
Dec 02, 2011 40.87 41.29 40.28 40.34 2,064,371 -0.01(-0.02%)
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.