Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 51.00 51.03 50.64 50.86 10,862,976 +0.10(+0.19%)
Mar 29, 2012 50.73 50.81 50.29 50.76 11,276,589 -0.14(-0.28%)
Mar 28, 2012 50.95 51.32 50.32 50.91 13,412,164 -0.28(-0.54%)
Mar 27, 2012 51.26 51.47 51.07 51.18 13,501,069 -0.07(-0.15%)
Mar 26, 2012 50.32 51.35 50.29 51.26 22,889,928 +1.42(+2.86%)
Mar 23, 2012 49.69 49.87 49.09 49.83 13,083,424 +0.30(+0.60%)
Mar 22, 2012 49.49 49.63 49.28 49.54 10,236,368 -0.10(-0.21%)
Mar 21, 2012 49.96 49.99 49.25 49.64 18,001,770 -0.24(-0.48%)
Mar 20, 2012 49.64 49.93 49.57 49.88 15,255,708 +0.00(+0.00%)
Mar 19, 2012 49.20 50.07 48.98 49.88 19,554,634 +1.00(+2.05%)
Mar 16, 2012 48.70 49.04 48.63 48.88 23,803,180 +0.15(+0.31%)
Mar 15, 2012 48.78 48.94 48.48 48.73 13,408,000 +0.07(+0.15%)
Mar 14, 2012 48.43 48.99 48.35 48.66 20,240,796 +0.19(+0.40%)
Mar 13, 2012 47.95 48.49 47.94 48.46 15,932,188 +0.75(+1.57%)
Mar 12, 2012 47.79 47.97 47.42 47.71 10,178,397 -0.06(-0.12%)
Mar 09, 2012 47.52 48.04 47.40 47.77 16,370,205 +0.46(+0.96%)
Mar 08, 2012 47.07 47.56 46.98 47.32 14,139,298 +0.45(+0.96%)
Mar 07, 2012 46.19 47.04 45.95 46.87 16,509,347 +0.87(+1.88%)
Mar 06, 2012 46.16 46.67 45.53 46.00 18,937,218 -0.41(-0.89%)
Mar 05, 2012 46.50 46.57 45.97 46.41 12,368,601 -0.24(-0.51%)
Mar 02, 2012 46.84 46.89 46.45 46.65 8,986,384 -0.13(-0.29%)
Mar 01, 2012 46.49 47.00 46.44 46.79 13,302,497 +0.32(+0.69%)
Feb 29, 2012 46.83 47.06 46.33 46.47 18,073,676 -0.37(-0.80%)
Feb 28, 2012 47.38 47.42 46.70 46.84 16,118,943 -0.31(-0.66%)
Feb 27, 2012 46.84 47.37 46.73 47.15 13,138,756 -0.10(-0.21%)
Feb 24, 2012 47.52 47.52 47.20 47.25 10,613,985 -0.05(-0.11%)
Feb 23, 2012 46.58 47.41 46.41 47.30 16,971,104 +0.72(+1.53%)
Feb 22, 2012 46.66 46.88 46.50 46.58 10,449,823 -0.17(-0.37%)
Feb 21, 2012 46.67 46.87 46.44 46.76 11,589,263 +0.19(+0.42%)
Feb 17, 2012 46.37 46.70 46.17 46.56 19,778,498 +0.19(+0.40%)
Feb 16, 2012 46.02 46.47 45.85 46.38 16,554,197 +0.51(+1.12%)
Feb 15, 2012 46.03 46.17 45.70 45.86 14,554,541 -0.10(-0.21%)
Feb 14, 2012 45.82 45.96 45.50 45.96 11,968,128 -0.02(-0.05%)
Feb 13, 2012 46.17 46.17 45.58 45.98 12,511,391 +0.01(+0.02%)
Feb 10, 2012 45.75 46.03 45.61 45.97 13,932,767 -0.16(-0.34%)
Feb 09, 2012 45.87 46.17 45.72 46.13 18,657,534 +0.35(+0.76%)
Feb 08, 2012 45.74 45.93 45.39 45.78 15,380,520 -0.06(-0.13%)
Feb 07, 2012 45.29 45.89 45.09 45.84 16,643,440 +0.36(+0.79%)
Feb 06, 2012 45.30 45.52 45.09 45.48 14,851,607 +0.01(+0.02%)
Feb 03, 2012 45.42 45.68 45.14 45.47 23,403,980 +0.25(+0.54%)
Feb 02, 2012 45.45 46.14 45.13 45.23 46,767,148 +0.87(+1.96%)
Feb 01, 2012 44.30 44.50 43.78 44.36 37,170,932 +0.55(+1.26%)
Jan 31, 2012 43.90 44.20 43.64 43.81 18,195,624 +0.14(+0.32%)
Jan 30, 2012 42.63 43.67 42.47 43.66 17,527,042 +0.63(+1.45%)
Jan 27, 2012 42.86 43.31 42.85 43.04 13,825,069 -0.01(-0.03%)
Jan 26, 2012 44.04 44.20 42.85 43.05 27,417,754 -0.88(-2.00%)
Jan 25, 2012 44.03 44.31 43.59 43.93 28,789,454 +0.23(+0.53%)
Jan 24, 2012 43.02 43.70 42.87 43.70 15,393,165 +0.39(+0.91%)
Jan 23, 2012 43.15 43.73 43.09 43.31 17,755,864 +0.31(+0.73%)
Jan 20, 2012 43.21 43.27 42.80 42.99 22,208,576 -0.20(-0.47%)
Jan 19, 2012 42.98 43.37 42.80 43.20 17,856,732 +0.31(+0.71%)
Jan 18, 2012 42.54 43.13 42.42 42.89 17,876,274 +0.34(+0.79%)
Jan 17, 2012 42.40 43.00 42.24 42.56 16,665,230 +0.45(+1.06%)
Jan 13, 2012 41.66 42.25 41.65 42.11 14,122,563 +0.16(+0.37%)
Jan 12, 2012 41.42 42.09 41.32 41.95 15,290,234 +0.53(+1.28%)
Jan 11, 2012 41.52 41.73 41.37 41.42 9,587,317 -0.10(-0.23%)
Jan 10, 2012 42.12 42.15 41.49 41.52 15,671,927 -0.12(-0.29%)
Jan 09, 2012 41.81 41.97 41.28 41.64 17,003,394 -0.19(-0.45%)
Jan 06, 2012 41.64 42.00 41.60 41.83 10,795,604 +0.07(+0.18%)
Jan 05, 2012 41.61 41.86 41.18 41.75 15,466,159 +0.17(+0.41%)
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.