Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 46.03 46.06 46.02 46.02 936 -0.16(-0.35%)
Apr 27, 2012 45.81 46.18 45.81 46.18 4,775 +0.28(+0.61%)
Apr 26, 2012 45.92 46.02 45.87 45.90 1,332 -0.06(-0.13%)
Apr 25, 2012 45.87 45.96 45.85 45.96 3,469 +0.11(+0.24%)
Apr 24, 2012 45.91 45.91 45.82 45.85 1,460 -0.20(-0.43%)
Apr 23, 2012 46.07 46.07 46.05 46.05 270 -0.19(-0.40%)
Apr 20, 2012 46.18 46.24 46.18 46.24 586 +0.04(+0.08%)
Apr 19, 2012 46.29 46.29 46.17 46.20 8,597 -0.01(-0.02%)
Apr 18, 2012 46.25 46.25 46.13 46.21 3,437 -0.02(-0.04%)
Apr 17, 2012 46.09 46.23 46.09 46.23 3,584 +0.03(+0.07%)
Apr 16, 2012 46.27 46.31 46.18 46.20 5,933 -0.04(-0.09%)
Apr 13, 2012 46.30 46.30 46.24 46.24 485 +0.01(+0.02%)
Apr 12, 2012 46.31 46.31 46.19 46.23 8,460 +0.12(+0.26%)
Apr 11, 2012 46.11 46.11 46.11 46.11 272 +0.07(+0.14%)
Apr 10, 2012 46.04 46.12 46.00 46.04 32,339 -0.02(-0.03%)
Apr 09, 2012 46.05 46.11 46.05 46.06 4,124 +0.00(+0.00%)
Apr 05, 2012 46.02 46.10 46.00 46.06 10,253 +0.08(+0.17%)
Apr 04, 2012 45.94 46.03 45.94 45.98 4,360 +0.05(+0.12%)
Apr 03, 2012 45.99 45.99 45.93 45.93 358 -0.20(-0.43%)
Apr 02, 2012 46.20 46.26 46.13 46.13 2,681 +0.05(+0.11%)
Mar 30, 2012 46.09 46.15 46.07 46.08 7,907 -0.02(-0.04%)
Mar 29, 2012 46.10 46.10 46.08 46.10 2,500 -0.03(-0.07%)
Mar 28, 2012 46.09 46.13 46.03 46.13 14,836 -0.20(-0.43%)
Mar 27, 2012 46.33 46.39 46.29 46.33 4,366 -0.07(-0.15%)
Mar 26, 2012 46.36 46.41 46.35 46.40 3,776 +0.11(+0.24%)
Mar 23, 2012 46.22 46.36 46.21 46.29 13,427 +0.09(+0.19%)
Mar 22, 2012 46.23 46.24 46.15 46.20 5,935 -0.10(-0.22%)
Mar 21, 2012 46.29 46.32 46.29 46.30 39,748 -0.04(-0.09%)
Mar 20, 2012 46.45 46.51 46.32 46.34 38,835 -0.27(-0.58%)
Mar 19, 2012 46.66 46.74 46.62 46.62 6,938 -0.06(-0.14%)
Mar 16, 2012 46.69 46.74 46.66 46.68 9,084 +0.11(+0.24%)
Mar 15, 2012 46.54 46.65 46.54 46.57 5,663 +0.06(+0.13%)
Mar 14, 2012 46.43 46.51 46.33 46.51 52,736 -0.15(-0.32%)
Mar 13, 2012 46.61 46.70 46.61 46.66 7,412 +0.06(+0.13%)
Mar 12, 2012 46.55 46.63 46.52 46.60 5,662 -0.09(-0.19%)
Mar 09, 2012 46.74 46.83 46.69 46.69 6,498 -0.24(-0.51%)
Mar 08, 2012 46.85 46.96 46.84 46.93 64,513 -0.03(-0.06%)
Mar 07, 2012 46.89 47.03 46.89 46.96 8,304 -0.01(-0.02%)
Mar 06, 2012 47.06 47.06 46.89 46.97 3,964 -0.11(-0.23%)
Mar 05, 2012 47.12 47.17 47.06 47.08 20,606 -0.05(-0.11%)
Mar 02, 2012 47.09 47.23 47.08 47.13 39,765 +0.08(+0.17%)
Mar 01, 2012 47.01 47.14 47.01 47.05 67,012 +0.12(+0.26%)
Feb 29, 2012 47.03 47.05 46.91 46.93 154,297 -0.08(-0.17%)
Feb 28, 2012 46.97 47.08 46.92 47.01 169,330 -0.01(-0.02%)
Feb 27, 2012 46.25 47.11 46.25 47.02 757,085 +0.13(+0.28%)
Feb 24, 2012 47.02 47.02 46.85 46.89 1,012,755 -0.02(-0.04%)
Feb 23, 2012 46.96 46.98 46.89 46.91 4,910 -0.05(-0.11%)
Feb 22, 2012 46.93 46.99 46.84 46.96 128,605 +0.15(+0.32%)
Feb 21, 2012 47.39 47.39 46.73 46.81 217,990 -0.26(-0.55%)
Feb 17, 2012 47.28 47.28 47.04 47.07 134,154 -0.14(-0.30%)
Feb 16, 2012 46.99 47.32 46.99 47.21 452,433 +0.25(+0.53%)
Feb 15, 2012 46.91 46.99 46.86 46.96 11,038 +0.03(+0.06%)
Feb 14, 2012 46.93 46.97 46.85 46.93 10,414 -0.06(-0.13%)
Feb 13, 2012 46.98 46.99 46.91 46.99 3,434 +0.17(+0.37%)
Feb 10, 2012 46.77 46.85 46.77 46.82 5,998 -0.06(-0.13%)
Feb 09, 2012 46.78 46.88 46.74 46.88 17,707 +0.05(+0.10%)
Feb 08, 2012 46.84 47.34 46.80 46.83 53,936 +0.00(+0.00%)
Feb 07, 2012 46.88 46.97 46.82 46.83 46,173 -0.00(-0.00%)
Feb 06, 2012 46.90 46.90 46.49 46.83 97,717 -0.01(-0.02%)
Feb 03, 2012 46.77 46.89 46.62 46.84 112,047 +0.15(+0.32%)
Feb 02, 2012 46.30 46.72 46.30 46.69 17,448 +0.06(+0.13%)
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.