Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.20 45.31 44.67 44.91 4,529,660 -0.47(-1.03%)
Apr 27, 2012 45.35 45.49 45.13 45.37 4,874,633 +0.21(+0.48%)
Apr 26, 2012 44.69 45.28 44.62 45.16 4,171,739 +0.39(+0.86%)
Apr 25, 2012 44.76 45.04 44.55 44.77 4,660,324 +0.41(+0.92%)
Apr 24, 2012 44.06 44.60 43.87 44.37 5,166,747 +0.54(+1.23%)
Apr 23, 2012 43.68 43.86 43.34 43.82 6,268,403 -0.14(-0.32%)
Apr 20, 2012 44.31 44.79 43.94 43.97 11,387,049 +1.03(+2.40%)
Apr 19, 2012 43.42 43.62 42.66 42.94 6,138,344 -0.54(-1.24%)
Apr 18, 2012 43.38 43.65 43.19 43.48 4,863,088 -0.15(-0.34%)
Apr 17, 2012 43.33 43.79 42.92 43.62 6,916,939 +0.69(+1.60%)
Apr 16, 2012 43.37 43.45 42.83 42.94 4,484,682 -0.05(-0.12%)
Apr 13, 2012 43.38 43.42 42.93 42.99 3,674,949 -0.53(-1.22%)
Apr 12, 2012 42.34 43.59 42.26 43.52 6,297,579 +1.27(+3.00%)
Apr 11, 2012 42.40 42.66 42.08 42.26 6,718,660 +0.37(+0.88%)
Apr 10, 2012 42.68 42.78 41.88 41.89 9,279,107 -0.97(-2.26%)
Apr 09, 2012 43.47 43.69 42.84 42.85 6,262,958 -1.18(-2.69%)
Apr 05, 2012 44.30 44.42 44.03 44.04 3,962,868 -0.49(-1.10%)
Apr 04, 2012 44.50 44.59 44.26 44.53 3,912,853 -0.36(-0.79%)
Apr 03, 2012 45.09 45.39 44.69 44.88 3,445,520 -0.36(-0.80%)
Apr 02, 2012 44.84 45.45 44.69 45.25 4,065,502 +0.05(+0.11%)
Mar 30, 2012 45.33 45.45 45.04 45.19 3,627,161 +0.26(+0.58%)
Mar 29, 2012 44.51 45.03 44.28 44.94 3,684,497 -0.04(-0.08%)
Mar 28, 2012 45.28 45.38 44.59 44.97 3,696,048 -0.41(-0.90%)
Mar 27, 2012 45.79 45.90 45.37 45.38 3,935,191 -0.36(-0.78%)
Mar 26, 2012 45.01 45.79 44.98 45.73 6,711,215 +1.20(+2.69%)
Mar 23, 2012 44.31 44.59 43.93 44.54 5,541,593 +0.30(+0.69%)
Mar 22, 2012 43.68 44.28 43.22 44.23 7,181,541 +0.21(+0.47%)
Mar 21, 2012 43.97 44.28 43.84 44.02 5,109,337 -0.01(-0.02%)
Mar 20, 2012 44.48 44.48 43.92 44.03 4,345,474 -0.73(-1.62%)
Mar 19, 2012 44.59 45.01 44.51 44.76 3,073,995 +0.07(+0.15%)
Mar 16, 2012 45.00 45.03 44.58 44.69 6,887,034 -0.36(-0.79%)
Mar 15, 2012 44.81 45.09 44.58 45.05 3,632,734 +0.24(+0.55%)
Mar 14, 2012 44.71 45.15 44.65 44.80 4,402,607 +0.11(+0.25%)
Mar 13, 2012 44.20 44.75 43.96 44.69 6,006,686 +0.82(+1.87%)
Mar 12, 2012 44.28 44.36 43.78 43.87 5,011,814 -0.38(-0.87%)
Mar 09, 2012 44.27 44.54 43.95 44.25 4,397,452 +0.21(+0.49%)
Mar 08, 2012 43.56 44.13 43.20 44.04 5,574,148 +1.30(+3.03%)
Mar 07, 2012 42.68 42.91 42.43 42.74 7,869,706 -0.02(-0.05%)
Mar 06, 2012 43.21 43.33 42.60 42.77 6,731,398 -0.98(-2.25%)
Mar 05, 2012 44.27 44.36 43.69 43.75 4,635,903 -0.48(-1.09%)
Mar 02, 2012 44.50 44.58 44.14 44.23 3,691,104 -0.27(-0.62%)
Mar 01, 2012 43.94 44.56 43.90 44.51 5,405,074 +0.41(+0.92%)
Feb 29, 2012 44.22 44.56 44.07 44.10 6,135,166 -0.13(-0.30%)
Feb 28, 2012 44.21 44.51 44.07 44.23 4,116,834 +0.04(+0.08%)
Feb 27, 2012 43.49 44.34 43.45 44.19 4,753,546 +0.32(+0.73%)
Feb 24, 2012 43.68 44.17 43.57 43.88 3,484,030 +0.20(+0.46%)
Feb 23, 2012 43.66 43.86 43.18 43.68 4,929,238 -0.10(-0.23%)
Feb 22, 2012 43.70 44.01 43.53 43.78 3,437,940 -0.28(-0.63%)
Feb 21, 2012 44.49 44.57 43.90 44.06 3,035,023 -0.15(-0.35%)
Feb 17, 2012 44.04 44.33 43.97 44.21 4,308,321 +0.46(+1.06%)
Feb 16, 2012 43.40 43.82 43.37 43.75 3,057,427 +0.35(+0.80%)
Feb 15, 2012 44.22 44.22 43.26 43.40 4,222,797 -0.62(-1.40%)
Feb 14, 2012 44.02 44.21 43.63 44.02 2,993,917 -0.22(-0.50%)
Feb 13, 2012 44.00 44.34 43.66 44.24 3,716,490 +0.60(+1.37%)
Feb 10, 2012 43.71 43.72 43.22 43.65 4,970,806 -0.41(-0.93%)
Feb 09, 2012 44.04 44.21 43.89 44.06 4,331,464 +0.01(+0.03%)
Feb 08, 2012 44.19 44.33 43.85 44.04 4,420,332 -0.21(-0.48%)
Feb 07, 2012 44.12 44.37 43.78 44.26 3,921,370 -0.11(-0.25%)
Feb 06, 2012 44.18 44.52 44.14 44.37 5,293,592 -0.32(-0.71%)
Feb 03, 2012 43.87 44.72 43.77 44.68 7,684,069 +1.26(+2.90%)
Feb 02, 2012 43.36 43.57 43.06 43.43 4,394,868 +0.07(+0.15%)
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.