Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 42.66 42.69 42.19 42.45 7,095,638 -0.24(-0.55%)
Apr 27, 2012 42.93 42.98 42.46 42.69 5,994,636 -0.01(-0.02%)
Apr 26, 2012 42.09 42.89 42.04 42.70 7,833,290 +0.65(+1.55%)
Apr 25, 2012 41.75 42.11 41.73 42.05 5,003,579 +0.51(+1.23%)
Apr 24, 2012 41.39 41.78 41.33 41.54 5,031,464 +0.17(+0.40%)
Apr 23, 2012 41.60 41.60 41.09 41.37 6,697,384 -0.33(-0.80%)
Apr 20, 2012 41.59 42.19 41.59 41.70 7,893,681 +0.27(+0.64%)
Apr 19, 2012 41.78 41.86 41.16 41.44 7,189,131 -0.40(-0.96%)
Apr 18, 2012 41.83 41.96 41.67 41.84 3,840,609 -0.19(-0.45%)
Apr 17, 2012 41.24 42.09 41.24 42.03 6,654,564 +1.00(+2.45%)
Apr 16, 2012 41.42 41.49 40.91 41.02 6,204,080 -0.19(-0.45%)
Apr 13, 2012 41.39 41.57 41.06 41.21 7,428,984 -0.30(-0.71%)
Apr 12, 2012 40.80 41.56 40.64 41.51 5,624,620 +0.77(+1.89%)
Apr 11, 2012 40.88 41.06 40.61 40.74 6,457,974 +0.37(+0.93%)
Apr 10, 2012 41.23 41.49 40.25 40.36 10,847,650 -1.10(-2.66%)
Apr 09, 2012 41.49 41.62 41.32 41.47 6,919,052 -0.96(-2.25%)
Apr 05, 2012 42.19 42.52 42.03 42.42 6,439,537 +0.15(+0.35%)
Apr 04, 2012 42.24 42.33 41.83 42.27 8,695,293 -0.35(-0.83%)
Apr 03, 2012 43.00 43.08 42.25 42.63 8,121,076 -0.54(-1.25%)
Apr 02, 2012 42.92 43.33 42.66 43.17 7,772,527 +0.06(+0.14%)
Mar 30, 2012 42.85 43.18 42.44 43.11 9,239,807 +0.76(+1.79%)
Mar 29, 2012 42.54 42.61 41.65 42.35 10,563,927 -0.49(-1.15%)
Mar 28, 2012 43.37 43.48 42.60 42.84 9,590,813 -0.63(-1.45%)
Mar 27, 2012 43.71 43.82 43.42 43.48 9,488,067 -0.23(-0.52%)
Mar 26, 2012 43.27 43.73 43.25 43.70 11,022,273 +0.72(+1.67%)
Mar 23, 2012 42.67 43.04 42.20 42.98 8,651,142 +0.35(+0.83%)
Mar 22, 2012 42.42 42.74 42.35 42.63 8,693,533 +0.02(+0.05%)
Mar 21, 2012 42.76 43.20 42.61 42.61 9,730,669 +0.03(+0.07%)
Mar 20, 2012 42.58 42.78 42.27 42.58 6,960,306 -0.20(-0.46%)
Mar 19, 2012 42.41 42.91 42.29 42.78 6,481,515 +0.25(+0.58%)
Mar 16, 2012 42.76 42.85 42.52 42.53 9,091,397 -0.28(-0.64%)
Mar 15, 2012 42.84 42.84 42.51 42.81 6,218,563 -0.01(-0.02%)
Mar 14, 2012 42.92 43.03 42.24 42.82 11,161,845 -0.52(-1.20%)
Mar 13, 2012 41.90 43.41 41.78 43.34 15,285,444 +1.64(+3.94%)
Mar 12, 2012 41.88 42.20 41.51 41.69 6,940,508 +0.10(+0.24%)
Mar 09, 2012 41.48 41.92 41.39 41.59 7,003,396 +0.22(+0.52%)
Mar 08, 2012 41.35 41.67 41.30 41.38 6,259,372 +0.27(+0.65%)
Mar 07, 2012 41.36 41.43 41.06 41.11 7,914,447 -0.25(-0.60%)
Mar 06, 2012 41.59 41.67 41.09 41.36 10,596,404 -0.69(-1.64%)
Mar 05, 2012 41.70 42.12 41.47 42.05 9,432,955 +0.33(+0.80%)
Mar 02, 2012 41.61 41.88 41.40 41.71 5,149,354 -0.03(-0.07%)
Mar 01, 2012 41.49 41.89 41.49 41.74 8,120,154 +0.39(+0.95%)
Feb 29, 2012 41.23 41.72 41.21 41.35 15,089,304 +0.06(+0.14%)
Feb 28, 2012 41.11 41.33 40.91 41.29 7,002,631 +0.29(+0.70%)
Feb 27, 2012 41.06 41.31 40.67 41.00 9,273,592 +0.32(+0.80%)
Feb 24, 2012 40.81 40.94 40.60 40.68 6,245,971 -0.17(-0.41%)
Feb 23, 2012 40.65 41.03 40.46 40.85 6,368,269 +0.21(+0.51%)
Feb 22, 2012 40.91 41.07 40.52 40.64 6,271,912 -0.30(-0.72%)
Feb 21, 2012 41.16 41.26 40.86 40.93 5,762,954 -0.18(-0.43%)
Feb 17, 2012 41.07 41.22 40.91 41.11 7,880,013 +0.21(+0.51%)
Feb 16, 2012 40.60 41.09 40.45 40.91 7,584,299 +0.29(+0.70%)
Feb 15, 2012 40.85 41.11 40.50 40.62 8,013,637 -0.34(-0.84%)
Feb 14, 2012 40.87 40.98 40.63 40.96 8,337,713 -0.19(-0.45%)
Feb 13, 2012 40.98 41.28 40.95 41.15 9,206,456 +0.33(+0.82%)
Feb 10, 2012 40.31 40.82 40.21 40.82 10,272,287 -0.08(-0.19%)
Feb 09, 2012 40.13 41.00 39.93 40.90 13,791,729 +0.26(+0.63%)
Feb 08, 2012 40.74 41.27 40.36 40.64 22,023,618 +0.29(+0.71%)
Feb 07, 2012 40.11 40.52 39.59 40.35 20,354,956 +0.51(+1.29%)
Feb 06, 2012 39.39 39.97 39.35 39.84 11,699,849 +0.45(+1.15%)
Feb 03, 2012 38.83 39.39 38.76 39.39 11,790,121 +1.07(+2.80%)
Feb 02, 2012 38.62 38.65 37.97 38.32 9,217,629 -0.41(-1.07%)
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.