Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 42.45 44.12 42.30 42.76 725,959 +0.63(+1.49%)
Feb 28, 2012 42.32 43.91 42.05 42.13 690,249 -0.86(-2.00%)
Feb 27, 2012 42.64 43.69 42.38 42.99 302,899 +0.01(+0.02%)
Feb 24, 2012 42.26 42.98 41.76 42.98 289,535 +0.61(+1.44%)
Feb 23, 2012 42.23 43.22 41.67 42.37 282,899 +0.03(+0.06%)
Feb 22, 2012 41.96 43.01 41.60 42.35 215,798 +0.32(+0.77%)
Feb 21, 2012 42.50 42.60 41.67 42.03 169,877 -0.57(-1.35%)
Feb 17, 2012 42.63 43.25 42.46 42.60 178,712 +0.28(+0.66%)
Feb 16, 2012 42.30 42.94 42.01 42.32 227,410 -0.03(-0.08%)
Feb 15, 2012 42.28 42.87 41.94 42.36 370,035 +0.35(+0.83%)
Feb 14, 2012 41.37 42.06 41.28 42.01 385,970 +0.31(+0.75%)
Feb 13, 2012 41.81 42.05 41.28 41.70 320,858 +0.20(+0.48%)
Feb 10, 2012 41.09 41.76 41.09 41.50 362,755 +0.10(+0.23%)
Feb 09, 2012 41.49 41.74 41.03 41.40 440,882 +0.09(+0.22%)
Feb 08, 2012 41.97 42.56 41.19 41.31 355,355 -0.48(-1.15%)
Feb 07, 2012 43.10 43.23 41.20 41.79 467,517 -1.21(-2.81%)
Feb 06, 2012 42.56 43.01 42.20 43.00 166,658 +0.28(+0.65%)
Feb 03, 2012 43.40 43.52 42.50 42.72 415,591 -0.06(-0.13%)
Feb 02, 2012 43.33 43.93 42.72 42.78 353,926 -0.53(-1.22%)
Feb 01, 2012 44.40 44.76 42.79 43.31 560,026 -0.81(-1.84%)
Jan 31, 2012 44.15 44.63 43.73 44.11 731,274 +0.36(+0.83%)
Jan 30, 2012 44.44 44.93 43.63 43.75 353,517 -0.80(-1.79%)
Jan 27, 2012 44.45 44.89 44.11 44.55 120,563 -0.20(-0.44%)
Jan 26, 2012 44.70 45.30 44.56 44.75 316,342 +0.03(+0.08%)
Jan 25, 2012 44.68 45.29 44.30 44.71 279,553 +0.13(+0.29%)
Jan 24, 2012 44.45 44.94 44.11 44.58 295,901 -0.01(-0.02%)
Jan 23, 2012 44.57 44.96 44.18 44.59 191,117 +0.10(+0.21%)
Jan 20, 2012 45.05 45.15 44.14 44.50 302,195 -0.77(-1.70%)
Jan 19, 2012 44.91 45.81 44.64 45.27 460,593 +0.56(+1.26%)
Jan 18, 2012 43.12 44.81 42.69 44.70 525,031 +1.50(+3.47%)
Jan 17, 2012 43.08 43.86 42.86 43.21 306,009 +0.27(+0.63%)
Jan 13, 2012 43.22 43.22 42.77 42.94 394,673 -0.72(-1.65%)
Jan 12, 2012 41.52 44.71 41.47 43.66 919,643 +2.60(+6.33%)
Jan 11, 2012 42.14 42.16 40.85 41.06 487,309 -1.45(-3.40%)
Jan 10, 2012 42.74 43.49 41.98 42.50 424,004 +0.00(+0.00%)
Jan 09, 2012 41.85 42.74 41.58 42.50 391,414 +0.92(+2.21%)
Jan 06, 2012 41.15 42.22 40.75 41.59 431,685 +0.29(+0.71%)
Jan 05, 2012 41.46 41.89 40.76 41.29 465,542 -0.09(-0.21%)
Jan 04, 2012 41.57 42.69 41.09 41.38 414,250 -2.04(-4.69%)
Dec 30, 2011 43.96 44.19 43.22 43.41 345,670 -0.55(-1.24%)
Dec 29, 2011 41.78 44.11 41.78 43.96 535,049 +2.05(+4.90%)
Dec 28, 2011 41.71 42.11 41.32 41.91 220,011 +0.12(+0.29%)
Dec 27, 2011 41.35 42.05 41.14 41.79 326,417 +0.43(+1.05%)
Dec 23, 2011 41.06 41.50 40.76 41.35 463,455 -1.78(-4.14%)
Dec 21, 2011 42.43 43.27 41.57 43.14 597,115 +0.76(+1.80%)
Dec 20, 2011 43.21 44.81 41.74 42.37 975,742 -1.52(-3.45%)
Dec 19, 2011 45.10 45.77 43.82 43.89 277,976 -1.09(-2.43%)
Dec 16, 2011 45.06 46.09 44.63 44.98 552,075 +0.37(+0.83%)
Dec 15, 2011 43.65 44.80 43.59 44.61 280,989 +1.37(+3.16%)
Dec 14, 2011 43.73 43.80 43.14 43.24 669,661 -0.82(-1.87%)
Dec 13, 2011 45.10 45.50 43.82 44.06 345,996 -0.95(-2.12%)
Dec 12, 2011 44.87 45.14 44.58 45.02 349,030 -0.27(-0.59%)
Dec 09, 2011 44.21 45.56 44.05 45.28 495,264 +1.18(+2.67%)
Dec 08, 2011 44.02 44.49 43.93 44.11 471,830 -0.55(-1.22%)
Dec 07, 2011 44.56 44.97 44.04 44.65 419,037 +0.21(+0.47%)
Dec 06, 2011 44.21 44.92 44.21 44.44 531,744 +0.16(+0.35%)
Dec 05, 2011 44.05 44.63 43.97 44.29 551,217 +0.77(+1.77%)
Dec 02, 2011 44.33 44.58 43.47 43.52 340,758 -0.40(-0.92%)
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.