Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 47.84 48.16 47.84 48.16 4,313 +0.79(+1.66%)
Jan 31, 2012 47.45 47.45 47.07 47.37 6,168 +0.47(+0.99%)
Jan 30, 2012 46.74 47.06 46.54 46.91 17,720 -0.88(-1.84%)
Jan 27, 2012 47.71 47.79 47.44 47.78 6,480 +0.50(+1.07%)
Jan 26, 2012 47.71 47.73 47.24 47.28 88,199 -0.46(-0.96%)
Jan 25, 2012 46.59 47.75 46.59 47.74 18,612 +0.88(+1.88%)
Jan 24, 2012 46.41 47.01 46.41 46.86 13,133 -0.02(-0.03%)
Jan 23, 2012 46.57 46.93 46.55 46.88 4,158 +0.42(+0.91%)
Jan 20, 2012 46.51 46.51 46.21 46.45 1,368 +0.04(+0.09%)
Jan 19, 2012 46.06 46.51 46.06 46.41 2,902 +0.27(+0.58%)
Jan 18, 2012 45.82 46.20 45.65 46.15 14,259 +0.89(+1.96%)
Jan 17, 2012 45.73 45.73 45.25 45.26 19,665 +0.23(+0.52%)
Jan 13, 2012 44.67 45.03 44.66 45.03 9,972 -0.05(-0.10%)
Jan 12, 2012 44.88 45.18 44.86 45.07 11,477 +0.19(+0.42%)
Jan 11, 2012 45.04 45.13 44.88 44.88 3,125 -0.04(-0.08%)
Jan 10, 2012 45.00 45.10 44.92 44.92 5,421 +0.67(+1.51%)
Jan 09, 2012 44.29 44.29 44.01 44.25 7,511 +0.37(+0.84%)
Jan 06, 2012 43.75 43.95 43.75 43.88 1,861 -0.32(-0.72%)
Jan 05, 2012 44.47 44.48 44.20 44.20 20,463 -0.41(-0.91%)
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.