Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 43.81 43.95 43.09 43.57 5,293,425 -0.60(-1.37%)
Apr 27, 2012 44.85 44.92 44.14 44.17 5,642,411 -0.65(-1.45%)
Apr 26, 2012 44.10 45.02 43.79 44.82 4,173,009 -0.61(-1.35%)
Apr 25, 2012 45.68 46.11 45.22 45.44 1,934,200 +0.10(+0.23%)
Apr 24, 2012 45.29 45.40 44.96 45.33 1,573,536 +0.02(+0.04%)
Apr 23, 2012 44.84 45.40 44.73 45.31 1,953,178 +0.06(+0.12%)
Apr 20, 2012 45.38 45.69 45.12 45.26 4,103,423 +0.01(+0.02%)
Apr 19, 2012 45.45 45.83 45.05 45.25 3,941,419 -0.19(-0.41%)
Apr 18, 2012 45.22 45.62 44.84 45.44 2,104,799 -0.01(-0.02%)
Apr 17, 2012 45.44 45.56 45.02 45.45 3,546,810 +0.51(+1.13%)
Apr 16, 2012 45.64 45.64 44.72 44.94 2,834,927 -0.59(-1.30%)
Apr 13, 2012 45.41 45.80 45.23 45.53 2,962,531 -0.10(-0.23%)
Apr 12, 2012 44.81 45.63 44.80 45.63 2,627,166 +0.79(+1.77%)
Apr 11, 2012 45.07 45.33 44.74 44.84 2,973,766 +0.18(+0.40%)
Apr 10, 2012 45.04 45.24 44.46 44.66 3,259,779 -0.49(-1.09%)
Apr 09, 2012 45.42 45.42 45.00 45.15 1,956,807 -1.02(-2.20%)
Apr 05, 2012 45.81 46.28 45.65 46.17 1,723,413 +0.18(+0.39%)
Apr 04, 2012 45.80 46.18 45.57 45.99 3,501,747 -0.13(-0.29%)
Apr 03, 2012 46.40 46.77 45.96 46.12 2,896,201 -0.46(-0.99%)
Apr 02, 2012 46.20 46.76 46.02 46.59 3,323,328 +0.17(+0.37%)
Mar 30, 2012 46.42 47.02 45.95 46.42 4,650,681 +0.26(+0.57%)
Mar 29, 2012 44.03 46.47 43.83 46.15 7,833,919 +1.79(+4.04%)
Mar 28, 2012 44.48 45.05 43.81 44.36 3,541,013 -0.08(-0.19%)
Mar 27, 2012 44.40 44.57 43.81 44.45 3,568,161 +0.18(+0.40%)
Mar 26, 2012 43.52 44.29 43.48 44.27 3,131,710 +1.07(+2.47%)
Mar 23, 2012 42.80 43.32 42.78 43.20 2,599,523 +0.26(+0.61%)
Mar 22, 2012 43.11 43.22 42.78 42.94 2,951,408 -0.53(-1.21%)
Mar 21, 2012 43.70 43.79 43.33 43.47 2,322,535 -0.34(-0.77%)
Mar 20, 2012 44.14 44.29 43.69 43.81 2,024,559 -0.60(-1.36%)
Mar 19, 2012 44.19 44.72 44.11 44.41 3,387,036 +0.28(+0.64%)
Mar 16, 2012 44.42 44.50 44.07 44.13 3,011,358 +0.01(+0.02%)
Mar 15, 2012 44.07 44.34 43.75 44.12 3,374,167 +0.10(+0.24%)
Mar 14, 2012 43.30 44.15 43.19 44.01 5,177,322 +0.62(+1.43%)
Mar 13, 2012 42.24 43.45 42.21 43.39 4,843,566 +1.19(+2.81%)
Mar 12, 2012 42.45 42.57 42.17 42.20 3,313,637 -0.38(-0.89%)
Mar 09, 2012 42.16 42.67 41.86 42.58 3,933,801 +1.00(+2.40%)
Mar 08, 2012 41.05 41.76 41.04 41.58 3,070,334 +0.55(+1.33%)
Mar 07, 2012 40.79 41.19 40.69 41.03 2,792,390 +0.28(+0.69%)
Mar 06, 2012 41.11 41.60 40.55 40.75 3,166,037 -1.10(-2.63%)
Mar 05, 2012 41.31 42.23 41.31 41.85 3,067,308 +0.24(+0.57%)
Mar 02, 2012 41.68 42.05 41.32 41.62 1,892,001 -0.32(-0.76%)
Mar 01, 2012 41.65 42.06 41.34 41.94 2,365,891 +0.40(+0.97%)
Feb 29, 2012 41.71 41.92 41.31 41.53 2,311,275 -0.22(-0.52%)
Feb 28, 2012 42.09 42.09 41.59 41.75 3,334,099 -0.28(-0.67%)
Feb 27, 2012 42.24 42.67 42.02 42.03 3,429,930 -0.42(-1.00%)
Feb 24, 2012 42.18 42.73 42.18 42.46 2,746,194 +0.24(+0.58%)
Feb 23, 2012 42.36 42.52 41.96 42.21 2,475,444 -0.29(-0.69%)
Feb 22, 2012 42.56 42.94 42.31 42.50 3,425,621 -0.22(-0.51%)
Feb 21, 2012 42.54 43.34 42.47 42.72 3,773,050 +0.41(+0.98%)
Feb 17, 2012 42.48 42.67 42.16 42.31 3,278,486 +0.22(+0.51%)
Feb 16, 2012 41.57 42.10 41.49 42.09 2,340,287 +0.54(+1.29%)
Feb 15, 2012 41.67 42.17 41.43 41.55 4,276,476 +0.13(+0.32%)
Feb 14, 2012 40.59 41.43 40.59 41.42 2,582,657 +0.76(+1.88%)
Feb 13, 2012 41.00 41.19 40.37 40.66 4,196,454 -0.34(-0.83%)
Feb 10, 2012 40.71 41.17 40.56 41.00 2,394,381 +0.00(+0.00%)
Feb 09, 2012 40.79 41.34 40.58 41.00 3,265,426 +0.18(+0.44%)
Feb 08, 2012 40.78 41.18 40.59 40.82 5,082,730 +0.10(+0.25%)
Feb 07, 2012 40.39 40.82 40.26 40.71 5,863,165 +0.30(+0.75%)
Feb 06, 2012 40.66 40.72 39.90 40.41 5,011,172 -0.59(-1.45%)
Feb 03, 2012 41.50 41.50 40.73 41.01 7,929,952 -0.55(-1.31%)
Feb 02, 2012 39.87 41.86 38.74 41.55 17,744,278 -1.46(-3.39%)
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.