Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 42.71 42.74 42.37 42.47 118,275 +0.08(+0.18%)
Mar 29, 2012 42.43 42.52 42.04 42.39 184,270 -0.55(-1.28%)
Mar 28, 2012 43.12 43.19 42.61 42.94 188,001 +0.35(+0.82%)
Mar 27, 2012 42.67 42.91 42.48 42.59 114,443 -0.09(-0.20%)
Mar 26, 2012 42.37 42.73 42.31 42.68 129,632 +1.09(+2.62%)
Mar 23, 2012 41.37 41.61 41.19 41.58 72,748 +0.12(+0.28%)
Mar 22, 2012 41.65 41.82 41.40 41.47 201,502 -0.67(-1.60%)
Mar 21, 2012 42.38 42.47 41.77 42.14 204,704 -1.53(-3.51%)
Mar 20, 2012 43.69 43.73 43.05 43.67 141,886 -0.47(-1.07%)
Mar 19, 2012 44.96 44.98 44.15 44.15 159,742 -1.11(-2.44%)
Mar 16, 2012 45.40 45.40 45.00 45.25 133,169 -0.27(-0.59%)
Mar 15, 2012 45.14 45.52 45.09 45.52 99,078 +0.66(+1.47%)
Mar 14, 2012 45.30 45.74 44.66 44.86 286,064 -0.43(-0.94%)
Mar 13, 2012 44.83 45.35 44.62 45.29 133,028 +0.91(+2.04%)
Mar 12, 2012 44.49 44.64 44.32 44.38 172,978 -0.59(-1.31%)
Mar 09, 2012 45.05 45.45 44.73 44.97 142,932 -1.03(-2.24%)
Mar 08, 2012 45.87 46.13 45.72 46.00 92,930 +0.52(+1.14%)
Mar 07, 2012 45.48 45.58 45.24 45.48 72,689 +0.09(+0.20%)
Mar 06, 2012 45.51 45.51 45.07 45.39 121,544 -1.08(-2.33%)
Mar 05, 2012 46.94 46.94 46.40 46.47 101,248 -0.61(-1.30%)
Mar 02, 2012 46.87 47.09 46.69 47.08 66,960 +0.12(+0.25%)
Mar 01, 2012 46.84 47.09 46.80 46.97 47,161 -0.02(-0.05%)
Feb 29, 2012 47.05 47.33 46.90 46.99 143,251 +0.50(+1.08%)
Feb 28, 2012 46.22 46.66 46.20 46.49 96,723 +0.66(+1.43%)
Feb 27, 2012 45.72 46.01 45.61 45.83 63,027 +0.05(+0.10%)
Feb 24, 2012 45.99 46.24 45.70 45.78 155,563 -0.50(-1.09%)
Feb 23, 2012 46.23 46.37 46.04 46.29 85,068 -0.06(-0.13%)
Feb 22, 2012 46.64 46.77 46.29 46.35 222,839 +0.92(+2.03%)
Feb 21, 2012 45.64 45.73 45.34 45.43 165,180 +0.90(+2.01%)
Feb 17, 2012 44.68 44.77 44.32 44.53 60,772 +0.33(+0.75%)
Feb 16, 2012 43.72 44.20 43.70 44.20 43,284 +0.46(+1.04%)
Feb 15, 2012 44.04 44.08 43.73 43.74 79,241 +0.56(+1.29%)
Feb 14, 2012 43.05 43.19 42.82 43.19 56,226 -0.16(-0.37%)
Feb 13, 2012 43.52 43.55 43.19 43.35 80,189 +0.02(+0.04%)
Feb 10, 2012 43.39 43.53 43.16 43.33 85,354 -0.54(-1.23%)
Feb 09, 2012 43.85 43.91 43.54 43.87 96,256 +0.57(+1.32%)
Feb 08, 2012 43.15 43.56 43.15 43.30 101,944 +0.31(+0.72%)
Feb 07, 2012 42.75 43.22 42.75 42.99 79,290 -0.01(-0.02%)
Feb 06, 2012 43.10 43.16 42.78 43.00 145,112 -2.30(-5.07%)
Feb 03, 2012 45.27 45.34 44.97 45.30 107,344 +0.67(+1.51%)
Feb 02, 2012 44.59 45.07 44.57 44.62 125,221 +0.72(+1.64%)
Feb 01, 2012 44.15 44.34 43.89 43.91 118,941 +0.52(+1.19%)
Jan 31, 2012 43.48 43.53 42.93 43.39 102,904 +1.27(+3.01%)
Jan 30, 2012 42.00 42.38 41.79 42.12 96,263 -1.06(-2.45%)
Jan 27, 2012 42.61 43.72 42.61 43.18 145,613 +0.85(+2.01%)
Jan 26, 2012 42.77 42.83 42.19 42.33 88,348 -0.40(-0.94%)
Jan 25, 2012 42.13 42.77 41.97 42.73 125,845 +0.57(+1.36%)
Jan 24, 2012 41.96 42.27 41.63 42.16 67,966 +0.20(+0.48%)
Jan 23, 2012 42.12 42.46 41.68 41.96 132,192 +0.21(+0.50%)
Jan 20, 2012 41.62 41.84 41.38 41.75 73,970 +0.55(+1.33%)
Jan 19, 2012 41.18 41.39 40.76 41.20 159,238 +0.97(+2.42%)
Jan 18, 2012 39.77 40.32 39.77 40.22 197,412 -0.89(-2.16%)
Jan 17, 2012 41.34 41.38 40.90 41.11 244,537 -1.01(-2.39%)
Jan 13, 2012 41.66 42.34 41.43 42.12 112,554 -0.20(-0.48%)
Jan 12, 2012 41.93 42.37 41.56 42.32 234,479 -0.12(-0.29%)
Jan 11, 2012 42.31 42.47 42.20 42.44 141,196 -0.77(-1.77%)
Jan 10, 2012 43.02 43.50 43.02 43.21 187,278 +0.67(+1.56%)
Jan 09, 2012 42.16 42.74 42.03 42.54 220,193 -1.11(-2.53%)
Jan 06, 2012 43.80 44.00 43.56 43.65 58,983 -1.05(-2.35%)
Jan 05, 2012 44.46 44.70 44.24 44.70 74,751 +0.22(+0.50%)
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.