Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 46.53 46.61 46.14 46.23 1,693,712 -0.28(-0.60%)
Apr 27, 2012 46.44 46.59 46.17 46.51 2,437,402 +0.31(+0.67%)
Apr 26, 2012 45.70 46.31 45.67 46.20 2,348,577 +0.20(+0.43%)
Apr 25, 2012 45.84 46.00 45.67 46.00 4,865,208 -1.21(-2.56%)
Apr 24, 2012 47.09 47.39 47.03 47.21 1,959,595 +0.02(+0.04%)
Apr 23, 2012 47.01 47.24 46.67 47.19 2,148,757 -0.10(-0.21%)
Apr 20, 2012 47.26 47.48 47.12 47.29 3,143,366 +0.60(+1.29%)
Apr 19, 2012 46.87 46.94 46.48 46.69 3,153,241 +0.32(+0.69%)
Apr 18, 2012 46.20 46.48 46.12 46.37 2,122,966 +0.44(+0.96%)
Apr 17, 2012 45.67 46.00 45.43 45.93 1,687,304 +0.35(+0.77%)
Apr 16, 2012 45.48 45.66 45.28 45.58 2,130,095 +0.99(+2.22%)
Apr 13, 2012 44.72 44.80 44.47 44.59 2,836,047 -0.88(-1.94%)
Apr 12, 2012 45.07 45.48 45.01 45.47 1,632,563 +0.50(+1.11%)
Apr 11, 2012 44.86 45.20 44.85 44.97 3,457,729 -0.07(-0.16%)
Apr 10, 2012 45.37 45.51 44.76 45.04 4,408,959 +0.02(+0.04%)
Apr 09, 2012 44.69 45.28 44.58 45.02 1,699,014 +0.00(+0.00%)
Apr 05, 2012 44.75 45.08 44.75 45.02 1,681,228 -0.30(-0.66%)
Apr 04, 2012 45.46 45.52 44.98 45.32 2,980,284 -0.40(-0.87%)
Apr 03, 2012 45.99 46.00 45.50 45.72 1,738,277 -0.12(-0.26%)
Apr 02, 2012 45.20 45.96 45.17 45.84 2,908,035 +0.93(+2.07%)
Mar 30, 2012 45.03 45.10 44.73 44.91 1,678,038 -0.05(-0.11%)
Mar 29, 2012 44.70 44.98 44.53 44.96 2,658,837 -0.47(-1.03%)
Mar 28, 2012 45.77 45.80 45.15 45.43 1,847,497 -0.21(-0.46%)
Mar 27, 2012 45.66 45.73 45.49 45.64 1,960,547 +0.03(+0.07%)
Mar 26, 2012 45.26 45.65 45.23 45.61 1,926,146 +0.49(+1.09%)
Mar 23, 2012 44.99 45.20 44.77 45.12 2,270,891 -0.16(-0.35%)
Mar 22, 2012 45.21 45.41 45.16 45.28 1,428,168 -0.12(-0.26%)
Mar 21, 2012 45.44 45.63 45.28 45.40 1,545,766 -0.11(-0.24%)
Mar 20, 2012 45.34 45.68 45.29 45.51 1,171,731 +0.02(+0.04%)
Mar 19, 2012 45.32 45.62 45.28 45.49 1,629,252 +0.31(+0.69%)
Mar 16, 2012 45.28 45.35 45.05 45.18 1,798,584 +0.17(+0.38%)
Mar 15, 2012 45.11 45.18 44.80 45.01 2,239,695 -0.02(-0.04%)
Mar 14, 2012 45.29 45.40 44.97 45.03 2,105,138 -0.43(-0.95%)
Mar 13, 2012 44.83 45.55 44.83 45.46 3,185,180 +0.69(+1.54%)
Mar 12, 2012 44.53 44.81 44.44 44.77 1,413,115 +0.18(+0.40%)
Mar 09, 2012 44.65 44.81 44.46 44.59 1,610,140 -0.09(-0.20%)
Mar 08, 2012 44.81 44.85 44.62 44.68 1,739,841 +0.13(+0.29%)
Mar 07, 2012 44.42 44.61 44.37 44.55 1,404,474 +0.48(+1.09%)
Mar 06, 2012 44.45 44.54 44.00 44.07 1,565,631 -0.68(-1.52%)
Mar 05, 2012 44.81 45.00 44.62 44.75 1,611,222 +0.52(+1.18%)
Mar 02, 2012 44.35 44.42 44.11 44.23 2,393,469 -0.85(-1.89%)
Mar 01, 2012 44.66 45.08 44.58 45.08 2,469,672 +0.77(+1.74%)
Feb 29, 2012 44.71 44.91 44.30 44.31 2,396,940 -0.57(-1.27%)
Feb 28, 2012 44.50 44.94 44.45 44.88 2,333,506 +0.35(+0.79%)
Feb 27, 2012 44.18 44.69 44.18 44.53 1,408,567 -0.10(-0.22%)
Feb 24, 2012 44.76 44.85 44.58 44.63 2,605,685 -0.06(-0.13%)
Feb 23, 2012 44.42 44.79 44.32 44.69 1,795,228 +0.43(+0.97%)
Feb 22, 2012 44.13 44.56 44.11 44.26 2,446,614 -0.36(-0.81%)
Feb 21, 2012 44.74 44.95 44.49 44.62 2,181,280 -0.26(-0.58%)
Feb 17, 2012 44.89 44.95 44.78 44.88 2,990,563 -0.10(-0.22%)
Feb 16, 2012 44.87 45.02 44.64 44.98 2,129,906 +0.50(+1.12%)
Feb 15, 2012 44.86 44.91 44.38 44.48 2,606,017 -0.91(-2.00%)
Feb 14, 2012 45.30 45.48 45.12 45.39 2,738,366 -0.04(-0.09%)
Feb 13, 2012 45.33 45.57 45.27 45.43 2,056,026 +0.68(+1.52%)
Feb 10, 2012 44.49 44.82 44.49 44.75 2,502,156 -0.31(-0.69%)
Feb 09, 2012 44.90 45.14 44.71 45.06 3,004,412 +0.71(+1.60%)
Feb 08, 2012 44.18 44.47 44.07 44.35 2,854,964 -0.45(-1.00%)
Feb 07, 2012 44.25 44.83 44.20 44.80 3,394,256 -0.29(-0.64%)
Feb 06, 2012 45.15 45.20 44.83 45.09 1,942,230 +0.24(+0.54%)
Feb 03, 2012 44.80 44.99 44.61 44.85 2,179,790 +0.45(+1.01%)
Feb 02, 2012 44.39 44.52 44.23 44.40 2,804,492 -0.78(-1.73%)
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.