Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 42.88 44.11 42.85 44.11 5,578,259 +1.20(+2.80%)
Apr 27, 2012 43.55 43.59 42.50 42.91 4,259,195 -0.35(-0.81%)
Apr 26, 2012 43.28 43.70 43.00 43.26 4,731,337 -0.12(-0.28%)
Apr 25, 2012 43.52 43.87 42.32 43.38 7,887,632 +0.34(+0.79%)
Apr 24, 2012 42.84 44.35 42.53 43.04 16,725,662 +1.97(+4.80%)
Apr 23, 2012 39.92 41.63 39.53 41.07 7,432,722 +0.61(+1.51%)
Apr 20, 2012 41.43 42.09 40.45 40.46 6,856,066 -0.56(-1.37%)
Apr 19, 2012 41.45 42.14 40.83 41.02 7,073,512 -0.29(-0.70%)
Apr 18, 2012 41.42 42.64 41.01 41.31 6,634,956 -0.22(-0.53%)
Apr 17, 2012 41.25 41.96 41.00 41.53 6,147,663 +0.73(+1.79%)
Apr 16, 2012 41.33 41.35 40.20 40.80 6,238,739 -0.25(-0.61%)
Apr 13, 2012 41.49 41.78 40.83 41.05 5,672,783 -0.72(-1.72%)
Apr 12, 2012 40.61 42.12 40.56 41.77 5,417,776 +1.29(+3.19%)
Apr 11, 2012 40.91 41.17 40.36 40.48 5,840,451 +0.20(+0.50%)
Apr 10, 2012 40.51 40.68 39.40 40.28 8,652,243 -0.30(-0.74%)
Apr 09, 2012 40.41 41.01 40.20 40.58 4,561,337 -0.42(-1.02%)
Apr 05, 2012 41.16 41.73 40.81 41.00 6,206,935 -0.33(-0.80%)
Apr 04, 2012 41.08 41.48 40.73 41.33 6,745,319 -0.41(-0.98%)
Apr 03, 2012 42.34 42.37 41.39 41.74 7,144,626 -0.72(-1.70%)
Apr 02, 2012 41.84 42.84 41.61 42.46 7,101,366 +0.52(+1.24%)
Mar 30, 2012 41.22 42.17 41.07 41.94 8,249,666 +1.15(+2.82%)
Mar 29, 2012 40.50 41.20 40.20 40.79 10,722,022 -0.03(-0.07%)
Mar 28, 2012 41.73 41.99 40.65 40.82 12,360,742 -1.13(-2.69%)
Mar 27, 2012 43.13 43.36 41.94 41.95 11,484,504 -1.16(-2.69%)
Mar 26, 2012 43.86 44.00 42.73 43.11 9,052,539 -0.60(-1.37%)
Mar 23, 2012 43.39 44.50 43.28 43.71 9,005,447 +0.49(+1.13%)
Mar 22, 2012 44.57 44.57 42.90 43.22 16,408,278 -1.82(-4.04%)
Mar 21, 2012 46.03 46.80 44.91 45.04 24,552,212 -2.78(-5.81%)
Mar 20, 2012 48.33 48.39 47.31 47.82 5,238,104 -1.05(-2.15%)
Mar 19, 2012 48.64 49.25 48.05 48.87 4,802,543 -0.08(-0.16%)
Mar 16, 2012 47.92 49.43 47.87 48.95 10,850,117 +1.36(+2.86%)
Mar 15, 2012 47.98 48.01 47.23 47.59 7,431,863 -0.31(-0.65%)
Mar 14, 2012 48.70 48.76 47.76 47.90 6,502,187 -0.70(-1.44%)
Mar 13, 2012 47.91 48.66 47.44 48.60 5,011,360 +1.01(+2.12%)
Mar 12, 2012 48.84 48.91 47.39 47.59 3,973,175 -1.20(-2.46%)
Mar 09, 2012 49.03 49.28 48.63 48.79 4,998,830 +0.04(+0.08%)
Mar 08, 2012 47.97 48.96 47.67 48.75 4,454,000 +1.20(+2.52%)
Mar 07, 2012 47.63 48.00 47.12 47.55 3,770,693 +0.38(+0.81%)
Mar 06, 2012 47.20 47.28 46.76 47.17 7,122,220 -0.89(-1.85%)
Mar 05, 2012 48.86 48.97 47.52 48.06 7,518,287 -0.97(-1.98%)
Mar 02, 2012 50.69 50.86 48.86 49.03 10,923,043 -1.73(-3.41%)
Mar 01, 2012 50.53 50.88 50.28 50.76 4,678,751 +0.48(+0.95%)
Feb 29, 2012 50.96 51.55 50.00 50.28 5,409,582 -0.72(-1.41%)
Feb 28, 2012 50.93 51.32 50.16 51.00 5,597,241 +0.43(+0.85%)
Feb 27, 2012 51.01 51.29 50.05 50.57 7,658,830 -1.39(-2.68%)
Feb 24, 2012 52.59 52.90 51.84 51.96 6,196,686 -0.44(-0.84%)
Feb 23, 2012 52.41 52.50 51.49 52.40 5,469,709 +0.04(+0.08%)
Feb 22, 2012 50.99 52.93 50.99 52.36 8,689,203 +1.12(+2.19%)
Feb 21, 2012 50.41 51.90 50.41 51.24 10,226,277 +1.18(+2.36%)
Feb 17, 2012 49.18 50.27 48.58 50.06 8,637,790 +1.56(+3.22%)
Feb 16, 2012 47.54 48.58 46.90 48.50 8,166,856 +1.08(+2.28%)
Feb 15, 2012 48.13 48.29 47.16 47.42 7,361,634 -0.58(-1.21%)
Feb 14, 2012 47.94 48.11 47.35 48.00 4,149,309 +0.10(+0.21%)
Feb 13, 2012 48.04 48.54 47.40 47.90 7,244,053 +0.28(+0.59%)
Feb 10, 2012 48.41 48.64 47.48 47.62 7,680,107 -1.42(-2.90%)
Feb 09, 2012 50.18 50.18 48.64 49.04 7,579,196 -0.87(-1.74%)
Feb 08, 2012 51.26 51.47 49.75 49.91 7,665,192 -1.12(-2.19%)
Feb 07, 2012 52.06 52.24 50.65 51.03 6,428,487 -1.06(-2.03%)
Feb 06, 2012 50.59 52.15 50.52 52.09 5,461,374 +1.09(+2.14%)
Feb 03, 2012 51.50 51.60 50.58 51.00 6,256,696 +0.35(+0.69%)
Feb 02, 2012 49.73 50.84 49.53 50.65 6,070,483 +1.07(+2.16%)
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.