Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.06 46.39 45.45 45.64 8,195,564 +0.02(+0.04%)
Mar 29, 2012 46.53 47.34 45.08 45.62 13,242,290 -2.44(-5.07%)
Mar 28, 2012 48.31 48.35 46.99 48.06 7,620,786 -0.30(-0.61%)
Mar 27, 2012 48.60 49.36 48.31 48.35 6,573,926 -0.05(-0.10%)
Mar 26, 2012 48.07 48.54 47.82 48.40 6,300,956 +0.78(+1.63%)
Mar 23, 2012 47.75 48.11 46.95 47.63 8,001,790 +1.18(+2.54%)
Mar 22, 2012 46.98 47.41 46.18 46.45 4,553,838 -0.92(-1.93%)
Mar 21, 2012 48.30 48.35 47.34 47.36 4,319,719 -0.55(-1.15%)
Mar 20, 2012 48.26 48.49 47.31 47.92 7,553,940 +0.47(+0.99%)
Mar 19, 2012 47.37 48.06 47.08 47.45 4,826,522 -0.02(-0.05%)
Mar 16, 2012 46.23 47.66 46.23 47.47 8,895,159 +1.86(+4.07%)
Mar 15, 2012 45.64 46.00 45.37 45.61 3,673,634 +0.21(+0.47%)
Mar 14, 2012 45.82 46.28 45.03 45.40 4,661,595 -0.57(-1.24%)
Mar 13, 2012 45.69 46.01 45.00 45.97 4,447,149 +0.58(+1.27%)
Mar 12, 2012 45.65 45.89 45.04 45.39 3,639,155 -0.45(-0.97%)
Mar 09, 2012 45.89 46.20 45.42 45.84 4,056,248 -0.03(-0.07%)
Mar 08, 2012 45.81 46.27 45.66 45.87 3,827,840 +0.64(+1.41%)
Mar 07, 2012 45.51 46.00 45.22 45.23 5,378,468 -0.17(-0.36%)
Mar 06, 2012 45.48 45.98 45.05 45.40 7,074,760 -1.12(-2.41%)
Mar 05, 2012 47.64 47.72 46.06 46.52 5,164,724 -0.92(-1.95%)
Mar 02, 2012 47.58 48.14 47.40 47.45 3,148,100 -0.44(-0.91%)
Mar 01, 2012 48.27 48.35 47.45 47.88 3,987,671 +0.21(+0.45%)
Feb 29, 2012 48.96 49.32 47.45 47.67 7,129,546 -1.25(-2.55%)
Feb 28, 2012 48.64 49.32 48.45 48.92 5,861,099 +0.24(+0.49%)
Feb 27, 2012 48.29 48.79 48.08 48.68 5,709,900 +0.24(+0.49%)
Feb 24, 2012 48.92 49.16 48.27 48.44 4,257,535 -0.21(-0.44%)
Feb 23, 2012 48.83 49.20 48.08 48.65 6,669,718 +0.12(+0.24%)
Feb 22, 2012 49.16 49.19 47.94 48.54 13,455,471 +1.56(+3.32%)
Feb 21, 2012 46.21 47.81 46.11 46.98 6,982,702 +1.06(+2.30%)
Feb 17, 2012 46.04 46.22 45.64 45.92 2,480,702 +0.11(+0.23%)
Feb 16, 2012 45.30 46.28 44.98 45.81 6,449,851 +0.54(+1.19%)
Feb 15, 2012 45.00 45.70 44.91 45.28 4,410,972 -0.06(-0.13%)
Feb 14, 2012 45.31 45.69 44.85 45.33 4,316,062 -0.12(-0.25%)
Feb 13, 2012 45.33 45.68 45.00 45.45 2,890,431 +0.53(+1.18%)
Feb 10, 2012 45.80 45.80 44.66 44.92 5,097,891 -1.30(-2.82%)
Feb 09, 2012 46.42 46.71 46.13 46.23 3,253,652 -0.19(-0.41%)
Feb 08, 2012 46.75 46.98 46.04 46.41 4,512,199 -0.16(-0.34%)
Feb 07, 2012 47.08 47.42 46.39 46.57 3,960,959 -0.78(-1.66%)
Feb 06, 2012 47.14 47.75 46.89 47.36 4,115,235 -0.03(-0.07%)
Feb 03, 2012 47.38 47.83 46.79 47.39 4,979,196 +0.25(+0.53%)
Feb 02, 2012 47.29 47.96 46.83 47.14 5,349,307 +0.11(+0.23%)
Feb 01, 2012 46.71 47.54 46.41 47.03 4,641,679 +0.83(+1.80%)
Jan 31, 2012 46.68 46.96 45.55 46.20 4,823,459 -0.26(-0.55%)
Jan 30, 2012 45.85 46.65 45.56 46.46 3,806,930 -0.23(-0.49%)
Jan 27, 2012 45.48 47.02 45.39 46.69 5,095,213 +0.98(+2.15%)
Jan 26, 2012 46.13 46.80 45.43 45.70 5,863,550 -0.54(-1.16%)
Jan 25, 2012 45.14 46.41 45.05 46.24 5,631,172 +0.87(+1.91%)
Jan 24, 2012 44.90 45.45 44.62 45.37 4,733,252 -0.08(-0.18%)
Jan 23, 2012 45.34 45.70 45.00 45.46 5,290,930 +0.05(+0.11%)
Jan 20, 2012 44.52 45.52 44.38 45.41 6,555,489 +0.96(+2.15%)
Jan 19, 2012 44.95 45.16 44.12 44.45 7,468,372 -0.25(-0.55%)
Jan 18, 2012 45.42 46.04 44.48 44.70 8,145,422 -0.95(-2.08%)
Jan 17, 2012 46.20 46.32 45.53 45.65 4,968,323 +0.10(+0.22%)
Jan 13, 2012 44.56 45.99 43.95 45.55 7,948,429 +0.49(+1.08%)
Jan 12, 2012 44.51 45.52 43.36 45.06 10,645,199 -0.37(-0.82%)
Jan 11, 2012 45.13 45.61 44.62 45.43 6,433,034 +0.16(+0.35%)
Jan 10, 2012 44.64 45.61 44.59 45.28 6,820,959 +1.48(+3.37%)
Jan 09, 2012 43.58 43.95 43.07 43.80 4,955,091 +0.32(+0.74%)
Jan 06, 2012 44.43 44.43 43.11 43.48 7,620,090 -0.52(-1.18%)
Jan 05, 2012 43.01 45.61 42.88 44.00 13,045,134 +0.83(+1.91%)
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.