Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 43.31 43.49 43.18 43.41 2,576,146 -0.12(-0.28%)
Apr 27, 2012 43.58 43.64 43.29 43.53 3,633,417 +0.24(+0.55%)
Apr 26, 2012 42.58 43.35 42.41 43.29 6,147,559 +1.10(+2.61%)
Apr 25, 2012 42.15 42.22 41.77 42.19 6,655,498 +0.28(+0.67%)
Apr 24, 2012 42.40 42.45 41.66 41.91 10,420,330 -0.04(-0.10%)
Apr 23, 2012 41.52 42.04 41.34 41.95 5,708,052 -0.04(-0.10%)
Apr 20, 2012 42.38 42.53 41.99 41.99 8,376,339 -0.51(-1.20%)
Apr 19, 2012 42.83 42.97 42.42 42.50 4,643,438 -0.70(-1.62%)
Apr 18, 2012 43.08 43.35 42.94 43.20 4,375,900 -0.07(-0.16%)
Apr 17, 2012 42.90 43.44 42.77 43.27 4,521,440 +0.76(+1.79%)
Apr 16, 2012 42.63 42.64 42.17 42.51 4,895,479 +0.36(+0.85%)
Apr 13, 2012 42.49 42.54 42.10 42.15 5,319,676 -0.81(-1.89%)
Apr 12, 2012 42.05 43.02 42.05 42.96 5,358,910 +0.91(+2.16%)
Apr 11, 2012 43.02 43.05 41.99 42.05 6,793,848 -0.25(-0.59%)
Apr 10, 2012 43.13 43.23 42.19 42.30 7,275,597 -0.96(-2.22%)
Apr 09, 2012 43.05 43.49 42.75 43.26 4,410,009 -0.11(-0.25%)
Apr 05, 2012 42.75 43.56 42.74 43.37 7,831,334 +0.04(+0.09%)
Apr 04, 2012 43.71 43.78 43.09 43.33 10,677,832 -1.18(-2.65%)
Apr 03, 2012 45.13 45.15 44.30 44.51 5,333,955 -0.83(-1.83%)
Apr 02, 2012 45.00 45.60 44.64 45.34 6,212,074 +0.34(+0.76%)
Mar 30, 2012 44.31 45.05 44.27 45.00 9,399,199 +0.65(+1.47%)
Mar 29, 2012 43.75 44.40 43.65 44.35 8,496,051 -0.35(-0.78%)
Mar 28, 2012 45.00 45.12 44.43 44.70 5,386,501 -0.20(-0.45%)
Mar 27, 2012 45.82 45.98 44.87 44.90 7,579,970 -1.33(-2.88%)
Mar 26, 2012 46.09 46.26 45.94 46.23 3,662,613 +0.64(+1.40%)
Mar 23, 2012 45.30 45.72 45.26 45.59 3,559,206 +0.29(+0.64%)
Mar 22, 2012 45.35 45.49 45.14 45.30 6,422,624 -0.70(-1.52%)
Mar 21, 2012 46.14 46.20 45.75 46.00 6,997,672 -0.22(-0.48%)
Mar 20, 2012 46.26 46.39 46.05 46.22 8,243,563 -0.70(-1.49%)
Mar 19, 2012 46.88 47.17 46.60 46.92 6,203,304 +0.09(+0.19%)
Mar 16, 2012 46.48 46.91 46.48 46.83 9,927,676 +0.14(+0.30%)
Mar 15, 2012 46.60 46.72 46.22 46.69 8,729,819 -0.01(-0.02%)
Mar 14, 2012 47.16 47.39 46.62 46.70 8,380,089 -0.63(-1.33%)
Mar 13, 2012 46.86 47.35 46.75 47.33 4,109,924 +0.61(+1.31%)
Mar 12, 2012 46.54 46.80 46.37 46.72 5,006,736 +0.03(+0.06%)
Mar 09, 2012 46.43 46.87 46.43 46.69 10,283,679 -0.42(-0.89%)
Mar 08, 2012 47.11 47.25 46.78 47.11 5,905,363 +0.57(+1.22%)
Mar 07, 2012 46.44 46.75 46.24 46.54 5,261,079 +0.31(+0.67%)
Mar 06, 2012 47.12 47.20 45.94 46.23 10,551,758 -1.73(-3.61%)
Mar 05, 2012 48.18 48.34 47.77 47.96 21,032,559 +0.46(+0.97%)
Mar 02, 2012 47.42 47.69 47.28 47.50 6,740,414 -0.34(-0.71%)
Mar 01, 2012 47.31 47.96 47.31 47.84 6,451,307 +0.68(+1.44%)
Feb 29, 2012 47.83 47.95 47.02 47.16 6,679,586 -0.68(-1.42%)
Feb 28, 2012 47.54 47.95 47.25 47.84 8,911,194 +0.30(+0.63%)
Feb 27, 2012 47.93 48.00 47.50 47.54 13,694,582 +0.55(+1.17%)
Feb 24, 2012 47.52 47.53 46.99 46.99 7,626,630 -0.28(-0.59%)
Feb 23, 2012 46.75 47.42 46.67 47.27 8,536,778 +0.40(+0.85%)
Feb 22, 2012 47.01 47.07 46.73 46.87 20,119,488 -0.29(-0.61%)
Feb 21, 2012 47.45 47.75 47.01 47.16 8,460,702 -0.46(-0.97%)
Feb 17, 2012 46.58 47.67 46.43 47.62 12,141,927 +0.97(+2.08%)
Feb 16, 2012 46.17 46.71 46.04 46.65 5,510,303 +0.69(+1.50%)
Feb 15, 2012 46.15 46.23 45.84 45.96 7,563,520 -0.51(-1.10%)
Feb 14, 2012 47.04 47.25 46.36 46.47 12,258,302 -0.90(-1.90%)
Feb 13, 2012 47.06 47.46 46.73 47.37 9,665,031 +1.02(+2.20%)
Feb 10, 2012 46.38 46.61 46.20 46.35 10,779,161 -0.42(-0.90%)
Feb 09, 2012 47.26 47.28 46.66 46.77 8,458,459 -0.20(-0.43%)
Feb 08, 2012 46.41 47.09 46.37 46.97 12,378,278 +0.37(+0.79%)
Feb 07, 2012 46.23 46.70 45.69 46.60 11,372,884 -0.27(-0.58%)
Feb 06, 2012 46.12 46.91 45.96 46.87 8,785,241 +0.30(+0.64%)
Feb 03, 2012 45.54 46.76 45.53 46.57 12,075,312 +1.04(+2.28%)
Feb 02, 2012 45.26 45.66 45.22 45.53 7,513,250 -0.02(-0.04%)
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.