Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 48.85 48.85 48.59 48.62 5,805 -0.04(-0.08%)
Apr 27, 2012 48.52 48.84 48.27 48.66 9,678 +0.04(+0.08%)
Apr 26, 2012 48.45 48.74 48.21 48.62 49,717 +0.12(+0.24%)
Apr 25, 2012 48.39 48.53 48.24 48.50 2,693 +0.58(+1.20%)
Apr 24, 2012 48.15 48.30 47.93 47.93 7,417 +0.29(+0.62%)
Apr 23, 2012 47.91 47.91 47.48 47.63 2,683 -0.82(-1.69%)
Apr 20, 2012 48.45 48.67 48.45 48.45 4,089 +0.33(+0.68%)
Apr 19, 2012 48.33 48.51 48.01 48.12 9,310 -0.26(-0.53%)
Apr 18, 2012 48.33 48.50 48.27 48.38 24,257 -0.13(-0.26%)
Apr 17, 2012 48.24 48.65 48.05 48.51 10,197 +0.31(+0.65%)
Apr 16, 2012 48.09 48.20 47.87 48.20 4,003 +0.09(+0.19%)
Apr 13, 2012 48.39 48.39 47.78 48.10 3,232 -0.16(-0.34%)
Apr 12, 2012 47.62 48.58 47.62 48.27 5,164 +1.12(+2.37%)
Apr 11, 2012 47.23 47.33 47.15 47.15 3,920 +0.61(+1.31%)
Apr 10, 2012 47.09 47.13 46.54 46.54 4,970 -0.80(-1.69%)
Apr 09, 2012 47.25 47.82 47.25 47.34 2,062 -0.57(-1.18%)
Apr 05, 2012 48.30 48.30 47.75 47.90 14,172 +0.26(+0.54%)
Apr 04, 2012 47.92 47.92 47.49 47.65 27,231 -0.66(-1.37%)
Apr 03, 2012 48.58 48.64 48.14 48.31 15,745 -0.59(-1.20%)
Apr 02, 2012 48.44 49.05 48.44 48.90 4,473 +0.58(+1.20%)
Mar 30, 2012 48.18 48.48 48.18 48.32 9,359 +0.33(+0.68%)
Mar 29, 2012 47.63 47.99 47.60 47.99 3,177 -0.14(-0.28%)
Mar 28, 2012 48.33 48.33 47.99 48.13 6,955 -0.42(-0.86%)
Mar 27, 2012 48.64 48.75 48.51 48.54 5,583 +0.11(+0.23%)
Mar 26, 2012 48.36 48.73 48.18 48.43 6,732 +0.38(+0.79%)
Mar 23, 2012 48.06 48.11 47.86 48.05 2,346 +0.35(+0.74%)
Mar 22, 2012 47.88 47.88 47.66 47.70 3,093 -0.49(-1.03%)
Mar 21, 2012 48.09 48.24 47.97 48.20 3,447 +0.22(+0.47%)
Mar 20, 2012 48.08 48.17 47.96 47.97 8,916 -0.88(-1.80%)
Mar 19, 2012 48.78 49.00 48.55 48.85 8,620 -0.36(-0.73%)
Mar 16, 2012 48.90 49.21 48.75 49.21 2,529 +0.35(+0.71%)
Mar 15, 2012 48.63 48.99 48.63 48.87 2,070 +0.24(+0.49%)
Mar 14, 2012 49.03 49.14 48.45 48.63 7,913 -0.47(-0.95%)
Mar 13, 2012 48.62 49.26 48.62 49.09 4,527 +0.67(+1.38%)
Mar 12, 2012 48.29 48.51 48.23 48.42 14,406 -0.25(-0.52%)
Mar 09, 2012 48.75 48.75 48.68 48.68 370 +0.20(+0.42%)
Mar 08, 2012 48.42 48.49 48.29 48.48 3,739 +0.80(+1.68%)
Mar 07, 2012 47.48 47.74 47.48 47.67 2,231 +0.52(+1.10%)
Mar 06, 2012 47.54 47.54 47.15 47.15 12,460 -1.64(-3.36%)
Mar 05, 2012 49.07 49.07 48.63 48.79 4,133 -0.67(-1.35%)
Mar 02, 2012 49.26 49.50 49.20 49.46 2,381 -0.28(-0.56%)
Mar 01, 2012 49.34 49.86 49.33 49.74 22,076 +0.38(+0.76%)
Feb 29, 2012 49.58 49.70 49.36 49.36 12,885 +0.45(+0.92%)
Feb 28, 2012 48.81 49.11 48.81 48.91 2,438 +0.35(+0.72%)
Feb 27, 2012 48.44 49.10 48.32 48.56 6,473 -0.44(-0.90%)
Feb 24, 2012 48.84 49.24 48.84 49.00 4,382 +0.10(+0.20%)
Feb 23, 2012 48.80 48.95 48.60 48.90 6,090 +0.03(+0.05%)
Feb 22, 2012 48.83 48.93 48.70 48.88 6,895 +0.10(+0.20%)
Feb 21, 2012 48.90 49.13 48.78 48.78 8,841 -0.05(-0.10%)
Feb 17, 2012 48.78 48.88 48.60 48.83 2,112 +0.20(+0.40%)
Feb 16, 2012 48.20 48.63 48.20 48.63 3,736 +0.35(+0.72%)
Feb 15, 2012 48.78 48.78 48.29 48.29 11,056 +0.52(+1.08%)
Feb 14, 2012 48.25 48.32 47.77 47.77 5,730 -0.66(-1.36%)
Feb 13, 2012 48.46 48.53 48.19 48.43 9,245 +0.83(+1.74%)
Feb 10, 2012 47.75 47.79 47.48 47.60 8,920 -1.03(-2.11%)
Feb 09, 2012 48.61 48.66 48.37 48.63 6,420 -0.01(-0.02%)
Feb 08, 2012 48.81 48.81 48.63 48.64 3,735 +0.20(+0.42%)
Feb 07, 2012 48.27 48.48 48.17 48.44 11,002 +0.21(+0.44%)
Feb 06, 2012 48.08 48.35 47.53 48.23 14,013 -0.45(-0.93%)
Feb 03, 2012 48.34 48.83 48.34 48.68 11,044 +0.70(+1.47%)
Feb 02, 2012 48.12 48.41 47.90 47.97 6,088 -0.18(-0.38%)
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.