Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.58 44.88 44.54 44.72 1,175,336 +0.21(+0.47%)
Mar 29, 2012 43.87 44.65 43.68 44.51 623,971 +0.46(+1.04%)
Mar 28, 2012 44.03 44.19 43.57 44.05 470,389 -0.12(-0.27%)
Mar 27, 2012 44.29 44.53 44.12 44.17 624,269 -0.03(-0.07%)
Mar 26, 2012 43.80 44.20 43.52 44.20 676,321 +0.85(+1.96%)
Mar 23, 2012 43.28 43.58 43.16 43.35 546,597 +0.02(+0.05%)
Mar 22, 2012 43.45 43.57 43.06 43.33 512,744 -0.49(-1.12%)
Mar 21, 2012 44.18 44.25 43.81 43.82 634,060 -0.33(-0.75%)
Mar 20, 2012 43.78 44.23 43.57 44.15 800,524 +0.21(+0.48%)
Mar 19, 2012 43.62 44.16 43.43 43.94 617,281 +0.18(+0.41%)
Mar 16, 2012 43.50 43.78 43.37 43.76 855,752 +0.25(+0.57%)
Mar 15, 2012 43.70 43.72 43.29 43.51 407,903 -0.10(-0.23%)
Mar 14, 2012 43.80 43.98 43.41 43.61 537,967 -0.31(-0.71%)
Mar 13, 2012 43.00 44.00 43.00 43.92 853,916 +1.09(+2.54%)
Mar 12, 2012 42.63 42.84 42.47 42.83 618,508 +0.16(+0.37%)
Mar 09, 2012 42.46 42.77 42.20 42.67 641,745 +0.32(+0.76%)
Mar 08, 2012 42.14 42.39 42.03 42.35 881,435 +0.34(+0.81%)
Mar 07, 2012 41.85 42.11 41.45 42.01 1,529,473 +0.35(+0.84%)
Mar 06, 2012 41.41 41.80 41.35 41.66 925,032 -0.15(-0.36%)
Mar 05, 2012 41.05 41.83 40.94 41.81 504,859 +0.68(+1.65%)
Mar 02, 2012 41.27 41.50 41.00 41.13 699,426 -0.27(-0.65%)
Mar 01, 2012 41.23 41.47 41.07 41.40 836,454 +0.25(+0.61%)
Feb 29, 2012 41.07 41.25 40.98 41.15 1,061,652 +0.18(+0.44%)
Feb 28, 2012 41.13 41.34 40.82 40.97 813,439 -0.16(-0.39%)
Feb 27, 2012 41.08 41.40 40.85 41.13 1,086,331 -0.07(-0.17%)
Feb 24, 2012 40.56 41.26 40.52 41.20 678,296 +0.34(+0.83%)
Feb 23, 2012 40.34 40.92 40.23 40.86 803,166 +0.57(+1.41%)
Feb 22, 2012 40.33 40.65 40.10 40.29 618,014 -0.03(-0.07%)
Feb 21, 2012 41.55 41.55 40.22 40.32 1,334,846 -1.09(-2.63%)
Feb 17, 2012 41.39 41.75 41.06 41.41 1,510,054 -0.40(-0.96%)
Feb 16, 2012 42.37 42.37 41.59 41.81 1,306,255 +0.07(+0.17%)
Feb 15, 2012 43.08 43.35 41.57 41.74 1,002,115 -1.11(-2.59%)
Feb 14, 2012 42.91 43.05 42.76 42.85 526,531 -0.16(-0.37%)
Feb 13, 2012 43.13 43.26 42.82 43.01 473,178 +0.27(+0.63%)
Feb 10, 2012 43.05 43.49 42.69 42.74 725,806 -0.73(-1.68%)
Feb 09, 2012 44.07 44.07 43.26 43.47 508,624 -0.62(-1.41%)
Feb 08, 2012 43.98 44.22 43.73 44.09 462,272 +0.06(+0.14%)
Feb 07, 2012 43.60 44.18 43.58 44.03 449,766 +0.35(+0.80%)
Feb 06, 2012 43.68 43.92 43.48 43.68 300,553 -0.13(-0.30%)
Feb 03, 2012 43.67 43.88 43.39 43.81 529,516 +0.48(+1.11%)
Feb 02, 2012 42.92 43.36 42.92 43.33 503,378 +0.13(+0.30%)
Feb 01, 2012 42.94 43.22 42.80 43.20 784,140 +0.40(+0.93%)
Jan 31, 2012 42.82 43.01 42.62 42.80 657,965 +0.12(+0.28%)
Jan 30, 2012 42.52 42.82 42.37 42.68 550,636 -0.17(-0.40%)
Jan 27, 2012 42.45 42.95 42.30 42.85 588,603 +0.43(+1.01%)
Jan 26, 2012 42.06 42.68 42.06 42.42 583,010 +0.52(+1.24%)
Jan 25, 2012 41.33 42.20 41.22 41.90 992,443 +0.61(+1.48%)
Jan 24, 2012 41.54 41.97 41.23 41.29 690,769 -0.40(-0.96%)
Jan 23, 2012 41.52 42.02 41.15 41.69 575,731 +0.21(+0.51%)
Jan 20, 2012 41.33 41.62 41.09 41.48 848,176 +0.10(+0.24%)
Jan 19, 2012 41.12 41.59 40.70 41.38 812,959 +0.45(+1.10%)
Jan 18, 2012 41.00 41.19 40.87 40.93 905,925 -0.07(-0.17%)
Jan 17, 2012 41.08 41.27 40.91 41.00 808,704 -0.01(-0.02%)
Jan 13, 2012 41.01 41.37 40.91 41.01 771,456 -0.33(-0.80%)
Jan 12, 2012 41.76 41.76 41.11 41.34 768,597 -0.67(-1.59%)
Jan 11, 2012 41.88 42.13 41.79 42.01 691,477 +0.01(+0.02%)
Jan 10, 2012 41.72 42.20 41.67 42.00 436,287 +0.56(+1.35%)
Jan 09, 2012 41.61 41.76 41.28 41.44 449,595 -0.18(-0.43%)
Jan 06, 2012 41.84 42.00 41.36 41.62 379,914 -0.17(-0.41%)
Jan 05, 2012 41.40 42.14 41.33 41.79 800,987 +0.29(+0.70%)
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.