Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.42 47.77 47.11 47.46 3,345,420 +0.12(+0.25%)
Mar 29, 2012 47.30 47.37 46.66 47.34 3,813,070 +0.17(+0.36%)
Mar 28, 2012 47.52 48.00 47.07 47.17 3,078,050 -0.48(-1.01%)
Mar 27, 2012 47.08 47.85 47.05 47.65 2,773,955 +0.58(+1.23%)
Mar 26, 2012 46.96 47.26 46.54 47.07 4,321,546 +0.43(+0.92%)
Mar 23, 2012 46.84 47.05 46.62 46.64 4,227,370 -0.04(-0.09%)
Mar 22, 2012 46.79 47.15 46.53 46.68 3,114,155 -0.45(-0.95%)
Mar 21, 2012 47.70 47.70 47.13 47.13 3,816,085 -0.54(-1.13%)
Mar 20, 2012 48.12 48.16 47.61 47.67 2,920,674 -0.79(-1.63%)
Mar 19, 2012 47.39 48.50 47.09 48.46 3,180,435 +0.84(+1.76%)
Mar 16, 2012 47.07 47.69 47.05 47.62 7,707,259 +0.52(+1.10%)
Mar 15, 2012 47.47 47.60 46.93 47.10 4,176,872 -0.38(-0.80%)
Mar 14, 2012 48.04 48.14 47.22 47.48 3,673,833 -0.55(-1.15%)
Mar 13, 2012 47.66 48.14 47.25 48.03 5,477,711 +0.49(+1.03%)
Mar 12, 2012 47.98 47.98 47.44 47.54 1,965,570 -0.25(-0.52%)
Mar 09, 2012 48.57 49.10 47.74 47.79 2,978,985 -0.51(-1.06%)
Mar 08, 2012 47.77 48.62 47.56 48.30 3,417,141 +0.87(+1.83%)
Mar 07, 2012 47.20 48.14 47.08 47.43 2,432,741 +0.19(+0.40%)
Mar 06, 2012 48.16 48.17 47.18 47.24 3,562,648 -1.23(-2.54%)
Mar 05, 2012 48.50 48.57 47.93 48.47 3,355,582 -0.01(-0.02%)
Mar 02, 2012 48.71 48.76 48.04 48.48 4,937,697 -0.35(-0.72%)
Mar 01, 2012 48.13 49.00 47.22 48.83 6,869,056 +1.17(+2.45%)
Feb 29, 2012 47.15 48.34 47.03 47.66 5,219,160 +0.50(+1.06%)
Feb 28, 2012 46.73 47.40 46.49 47.16 5,844,053 +0.26(+0.55%)
Feb 27, 2012 46.93 47.35 46.39 46.90 4,236,759 -0.55(-1.16%)
Feb 24, 2012 47.49 47.93 47.37 47.45 2,133,941 -0.04(-0.08%)
Feb 23, 2012 47.59 47.81 47.22 47.49 3,612,708 -0.28(-0.59%)
Feb 22, 2012 48.40 48.60 47.61 47.77 2,604,191 -0.61(-1.26%)
Feb 21, 2012 48.59 48.97 48.13 48.38 2,876,073 -0.31(-0.64%)
Feb 17, 2012 49.03 49.23 48.58 48.69 3,532,921 -0.21(-0.43%)
Feb 16, 2012 48.39 49.00 48.12 48.90 4,199,658 +0.43(+0.89%)
Feb 15, 2012 49.16 49.33 48.38 48.47 3,587,408 -0.57(-1.16%)
Feb 14, 2012 49.20 49.29 48.72 49.04 3,013,806 -0.35(-0.71%)
Feb 13, 2012 49.49 49.74 49.02 49.39 3,301,002 +0.17(+0.35%)
Feb 10, 2012 49.11 49.30 48.57 49.22 2,529,815 -0.16(-0.32%)
Feb 09, 2012 49.39 49.77 48.89 49.38 3,505,763 +0.01(+0.02%)
Feb 08, 2012 48.75 49.50 48.75 49.37 5,556,159 +0.57(+1.17%)
Feb 07, 2012 48.38 48.95 48.16 48.80 3,224,684 +0.08(+0.16%)
Feb 06, 2012 48.10 48.82 48.10 48.72 4,581,063 +0.36(+0.74%)
Feb 03, 2012 47.72 48.38 47.04 48.36 4,977,987 +1.67(+3.58%)
Feb 02, 2012 45.34 48.07 44.89 46.69 12,547,978 -0.28(-0.60%)
Feb 01, 2012 47.06 48.00 46.97 46.97 5,857,476 -0.07(-0.15%)
Jan 31, 2012 48.05 48.47 46.90 47.04 5,591,775 -0.86(-1.80%)
Jan 30, 2012 47.58 48.31 47.05 47.90 3,016,745 +0.08(+0.17%)
Jan 27, 2012 47.87 48.15 47.67 47.82 2,577,058 -0.19(-0.40%)
Jan 26, 2012 48.35 48.62 47.86 48.01 2,975,720 -0.34(-0.70%)
Jan 25, 2012 47.87 48.83 47.51 48.35 5,003,844 +0.35(+0.73%)
Jan 24, 2012 47.43 48.12 47.22 48.00 4,630,061 +0.25(+0.52%)
Jan 23, 2012 47.47 48.08 47.31 47.75 3,602,906 +0.12(+0.25%)
Jan 20, 2012 48.73 48.75 47.30 47.63 5,014,818 -0.95(-1.96%)
Jan 19, 2012 48.37 48.84 47.76 48.58 4,335,714 +0.52(+1.08%)
Jan 18, 2012 47.39 48.18 47.25 48.06 2,843,757 +0.50(+1.05%)
Jan 17, 2012 47.47 48.17 47.31 47.56 4,101,598 +0.67(+1.43%)
Jan 13, 2012 47.42 47.70 46.15 46.89 4,174,151 -1.00(-2.09%)
Jan 12, 2012 47.35 47.99 47.25 47.89 3,268,730 +0.61(+1.29%)
Jan 11, 2012 46.70 47.42 46.35 47.28 2,366,602 +0.35(+0.75%)
Jan 10, 2012 46.60 47.40 46.25 46.93 3,647,794 +0.33(+0.71%)
Jan 09, 2012 47.25 47.46 46.31 46.60 5,621,084 -0.85(-1.79%)
Jan 06, 2012 47.00 47.55 46.80 47.45 4,181,594 +0.48(+1.02%)
Jan 05, 2012 45.75 47.05 45.65 46.97 3,885,387 +1.07(+2.33%)
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.