Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.23 46.99 46.12 46.51 2,087,564 +1.39(+3.08%)
Mar 29, 2012 45.03 45.28 44.59 45.12 1,238,866 -0.39(-0.86%)
Mar 28, 2012 45.53 45.54 44.80 45.51 1,383,767 -0.05(-0.11%)
Mar 27, 2012 45.68 46.20 45.54 45.56 1,538,606 +0.21(+0.46%)
Mar 26, 2012 45.16 45.52 45.12 45.35 1,565,418 +0.71(+1.59%)
Mar 23, 2012 44.79 44.94 44.27 44.64 1,294,366 -0.04(-0.09%)
Mar 22, 2012 44.78 45.21 44.49 44.68 1,215,400 -0.41(-0.91%)
Mar 21, 2012 45.08 45.35 44.94 45.09 1,608,497 +0.06(+0.13%)
Mar 20, 2012 45.08 45.27 44.69 45.03 1,441,036 -0.36(-0.79%)
Mar 19, 2012 45.26 45.62 45.02 45.39 2,035,949 +0.15(+0.33%)
Mar 16, 2012 45.61 45.73 45.22 45.24 2,296,692 -0.30(-0.66%)
Mar 15, 2012 46.00 46.15 45.44 45.54 1,704,235 -0.33(-0.72%)
Mar 14, 2012 45.78 46.25 45.69 45.87 1,354,961 -0.29(-0.63%)
Mar 13, 2012 45.01 46.23 44.99 46.16 2,476,941 +1.31(+2.92%)
Mar 12, 2012 44.38 45.17 44.29 44.85 1,783,833 +0.70(+1.59%)
Mar 09, 2012 43.94 44.24 43.66 44.15 1,659,401 +0.40(+0.91%)
Mar 08, 2012 43.95 44.16 43.61 43.75 1,222,406 +0.18(+0.41%)
Mar 07, 2012 43.33 43.67 43.10 43.57 1,083,405 +0.39(+0.90%)
Mar 06, 2012 43.88 43.92 42.96 43.18 2,019,235 -1.23(-2.77%)
Mar 05, 2012 44.12 44.56 44.01 44.41 1,539,817 +0.22(+0.50%)
Mar 02, 2012 44.42 44.92 44.00 44.19 1,368,434 -0.38(-0.85%)
Mar 01, 2012 44.26 44.80 44.24 44.57 1,625,599 +0.58(+1.32%)
Feb 29, 2012 44.00 44.53 43.84 43.99 3,055,156 -0.31(-0.70%)
Feb 28, 2012 43.98 44.53 43.77 44.30 1,697,489 +0.58(+1.33%)
Feb 27, 2012 43.59 44.09 43.27 43.72 1,288,061 -0.30(-0.68%)
Feb 24, 2012 43.75 44.26 43.75 44.02 1,013,108 +0.34(+0.78%)
Feb 23, 2012 43.61 43.79 43.42 43.68 1,234,832 -0.01(-0.02%)
Feb 22, 2012 43.80 44.10 43.57 43.69 1,737,111 -0.28(-0.64%)
Feb 21, 2012 44.08 44.40 43.84 43.97 1,940,454 -0.02(-0.05%)
Feb 17, 2012 43.74 44.05 43.69 43.99 1,629,885 +0.51(+1.17%)
Feb 16, 2012 42.96 43.52 42.75 43.48 1,986,625 +0.49(+1.14%)
Feb 15, 2012 43.97 43.97 42.85 42.99 2,348,065 -0.69(-1.58%)
Feb 14, 2012 44.11 44.19 43.44 43.68 1,966,748 -0.59(-1.33%)
Feb 13, 2012 44.47 44.47 43.95 44.27 2,132,412 +0.12(+0.27%)
Feb 10, 2012 43.77 44.36 43.71 44.15 1,931,128 -0.12(-0.27%)
Feb 09, 2012 43.71 44.66 43.60 44.27 3,783,193 +0.85(+1.96%)
Feb 08, 2012 41.57 43.44 41.37 43.42 4,533,016 +2.49(+6.08%)
Feb 07, 2012 41.12 41.47 40.73 40.93 2,137,569 -0.27(-0.66%)
Feb 06, 2012 41.19 41.54 41.04 41.20 1,209,486 -0.28(-0.68%)
Feb 03, 2012 40.77 41.61 40.62 41.48 1,441,822 +1.11(+2.75%)
Feb 02, 2012 40.60 40.74 40.01 40.37 1,313,386 -0.19(-0.47%)
Feb 01, 2012 40.16 40.78 40.09 40.56 1,832,247 +0.80(+2.01%)
Jan 31, 2012 40.30 40.30 39.69 39.76 1,504,464 -0.21(-0.53%)
Jan 30, 2012 39.80 40.22 39.33 39.97 1,403,386 +0.05(+0.13%)
Jan 27, 2012 40.02 40.25 39.70 39.92 2,048,391 -0.32(-0.80%)
Jan 26, 2012 40.86 41.21 40.18 40.24 2,197,573 -0.35(-0.86%)
Jan 25, 2012 40.21 40.73 39.97 40.59 1,418,667 +0.22(+0.54%)
Jan 24, 2012 39.62 40.54 39.59 40.37 2,632,093 +0.48(+1.20%)
Jan 23, 2012 39.83 40.08 39.68 39.89 2,552,098 -0.01(-0.03%)
Jan 20, 2012 39.81 39.96 39.73 39.90 2,389,481 +0.02(+0.05%)
Jan 19, 2012 39.70 39.99 39.70 39.88 1,746,636 +0.45(+1.14%)
Jan 18, 2012 38.99 39.51 38.87 39.43 1,241,223 +0.42(+1.08%)
Jan 17, 2012 39.58 39.69 38.90 39.01 1,654,334 -0.07(-0.18%)
Jan 13, 2012 39.15 39.57 38.88 39.08 1,623,551 -0.42(-1.06%)
Jan 12, 2012 38.95 39.59 38.62 39.50 1,403,576 +0.54(+1.39%)
Jan 11, 2012 38.35 39.01 38.35 38.96 1,204,412 +0.44(+1.14%)
Jan 10, 2012 38.64 39.02 38.39 38.52 2,392,331 +0.35(+0.92%)
Jan 09, 2012 37.67 38.45 37.67 38.17 1,934,457 +0.53(+1.41%)
Jan 06, 2012 37.35 37.80 37.12 37.64 1,402,395 +0.30(+0.80%)
Jan 05, 2012 36.70 37.43 36.42 37.34 2,500,357 +0.47(+1.27%)
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.