Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.26 48.97 47.75 47.80 117,307 -0.43(-0.89%)
Feb 28, 2012 49.00 49.25 47.98 48.23 83,643 -0.69(-1.41%)
Feb 27, 2012 49.12 49.26 48.59 48.92 35,055 -0.68(-1.37%)
Feb 24, 2012 49.63 49.86 49.29 49.60 31,911 -0.13(-0.26%)
Feb 23, 2012 49.87 49.87 49.16 49.73 53,263 +0.06(+0.12%)
Feb 22, 2012 49.15 49.90 48.99 49.67 60,201 +0.33(+0.67%)
Feb 21, 2012 49.09 49.68 48.85 49.34 59,795 +0.26(+0.53%)
Feb 17, 2012 49.02 49.33 48.55 49.08 43,505 +0.21(+0.43%)
Feb 16, 2012 47.83 48.94 47.78 48.87 57,324 +1.09(+2.28%)
Feb 15, 2012 48.80 48.99 47.65 47.78 68,894 -0.84(-1.73%)
Feb 14, 2012 48.78 49.22 48.09 48.62 70,026 -0.51(-1.04%)
Feb 13, 2012 49.68 49.74 48.91 49.13 88,955 +0.13(+0.27%)
Feb 10, 2012 49.18 49.41 48.86 49.00 64,486 -0.66(-1.33%)
Feb 09, 2012 50.58 50.86 49.50 49.66 53,991 -0.67(-1.33%)
Feb 08, 2012 50.59 50.77 49.82 50.33 78,613 +0.02(+0.04%)
Feb 07, 2012 50.39 50.99 50.19 50.31 148,793 +0.07(+0.14%)
Feb 06, 2012 51.19 51.86 50.07 50.24 201,889 -0.81(-1.59%)
Feb 03, 2012 48.70 51.38 48.60 51.05 183,276 +3.29(+6.89%)
Feb 02, 2012 47.94 48.22 47.47 47.76 64,279 +0.05(+0.10%)
Feb 01, 2012 46.60 47.80 46.37 47.71 82,322 +1.47(+3.18%)
Jan 31, 2012 46.11 46.37 45.65 46.24 50,442 +0.51(+1.12%)
Jan 30, 2012 45.86 45.93 45.41 45.73 40,522 -0.42(-0.91%)
Jan 27, 2012 45.31 46.45 45.31 46.15 55,816 +0.52(+1.14%)
Jan 26, 2012 46.21 46.21 45.49 45.63 44,719 -0.44(-0.96%)
Jan 25, 2012 45.95 46.47 45.63 46.07 48,773 +0.07(+0.15%)
Jan 24, 2012 45.09 46.19 44.88 46.00 63,984 +0.69(+1.52%)
Jan 23, 2012 45.46 46.29 45.25 45.31 35,909 -0.29(-0.64%)
Jan 20, 2012 45.07 45.84 44.80 45.60 57,943 +0.39(+0.86%)
Jan 19, 2012 44.43 45.37 44.23 45.21 44,707 +0.82(+1.85%)
Jan 18, 2012 43.53 44.46 43.47 44.39 70,466 +0.90(+2.07%)
Jan 17, 2012 43.53 44.04 43.29 43.49 68,934 +0.26(+0.60%)
Jan 13, 2012 43.38 43.83 43.08 43.23 41,964 -0.64(-1.46%)
Jan 12, 2012 43.76 44.10 43.51 43.87 34,061 +0.10(+0.23%)
Jan 11, 2012 43.58 43.98 43.26 43.77 67,683 -0.01(-0.02%)
Jan 10, 2012 43.42 44.11 43.41 43.78 48,703 +0.87(+2.03%)
Jan 09, 2012 43.06 43.12 42.57 42.91 74,824 +0.06(+0.14%)
Jan 06, 2012 43.46 43.63 42.81 42.85 70,506 -0.79(-1.81%)
Jan 05, 2012 43.61 43.95 42.82 43.64 41,783 -0.20(-0.46%)
Jan 04, 2012 43.97 44.07 43.58 43.84 43,178 +0.25(+0.57%)
Dec 30, 2011 44.13 44.32 43.54 43.59 60,177 -0.61(-1.38%)
Dec 29, 2011 43.33 44.30 43.33 44.20 25,384 +0.91(+2.10%)
Dec 28, 2011 44.49 44.59 43.21 43.29 53,403 -1.37(-3.07%)
Dec 27, 2011 43.78 44.66 43.53 44.66 54,183 +0.71(+1.62%)
Dec 23, 2011 44.22 44.22 43.51 43.95 30,523 +0.38(+0.87%)
Dec 21, 2011 43.15 43.62 42.58 43.57 71,979 +0.13(+0.30%)
Dec 20, 2011 42.65 43.56 42.65 43.44 78,888 +1.59(+3.80%)
Dec 19, 2011 42.63 43.33 41.77 41.85 64,621 -0.50(-1.18%)
Dec 16, 2011 42.85 43.55 42.05 42.35 177,207 +0.00(+0.00%)
Dec 15, 2011 42.18 42.67 42.15 42.35 96,239 +0.72(+1.73%)
Dec 14, 2011 42.06 42.22 41.53 41.63 121,118 -0.82(-1.93%)
Dec 13, 2011 43.18 43.60 42.25 42.45 178,332 -0.42(-0.98%)
Dec 12, 2011 43.00 44.20 42.43 42.87 81,679 -1.26(-2.86%)
Dec 09, 2011 42.50 44.42 42.13 44.13 161,173 +1.69(+3.98%)
Dec 08, 2011 42.57 42.85 42.19 42.44 151,208 -0.62(-1.44%)
Dec 07, 2011 42.15 43.23 41.90 43.06 93,853 +0.61(+1.44%)
Dec 06, 2011 42.38 42.87 42.00 42.45 49,473 +0.25(+0.59%)
Dec 05, 2011 42.51 42.61 41.92 42.20 156,111 +0.41(+0.98%)
Dec 02, 2011 42.03 43.19 41.66 41.79 91,092 +0.02(+0.05%)
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.