Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 47.51 47.62 47.08 47.40 11,542,197 -0.26(-0.55%)
Apr 27, 2012 47.80 47.89 47.46 47.66 9,862,274 +0.20(+0.42%)
Apr 26, 2012 47.02 47.52 46.86 47.46 15,378,602 +0.48(+1.03%)
Apr 25, 2012 46.80 47.16 46.53 46.97 22,491,036 +1.04(+2.26%)
Apr 24, 2012 45.67 46.38 45.49 45.93 21,451,540 +0.22(+0.49%)
Apr 23, 2012 45.90 46.07 45.56 45.71 19,054,206 -0.51(-1.11%)
Apr 20, 2012 46.66 47.01 46.20 46.22 31,022,442 -0.23(-0.50%)
Apr 19, 2012 47.13 48.15 46.23 46.46 56,141,088 -3.28(-6.60%)
Apr 18, 2012 50.09 50.12 49.41 49.74 29,434,052 -0.18(-0.36%)
Apr 17, 2012 49.58 50.40 49.33 49.92 18,855,492 +0.73(+1.48%)
Apr 16, 2012 50.00 50.12 48.66 49.19 21,802,504 -0.31(-0.63%)
Apr 13, 2012 50.49 50.59 49.45 49.51 21,205,364 -1.23(-2.43%)
Apr 12, 2012 49.39 50.92 49.25 50.74 21,162,386 +1.56(+3.18%)
Apr 11, 2012 49.69 50.12 49.08 49.18 15,925,066 +0.00(+0.01%)
Apr 10, 2012 49.51 49.82 49.06 49.17 23,299,036 -0.21(-0.42%)
Apr 09, 2012 49.10 50.32 48.70 49.38 13,434,983 -0.51(-1.03%)
Apr 05, 2012 49.98 50.20 49.80 49.89 21,551,846 -0.15(-0.30%)
Apr 04, 2012 50.00 50.28 49.63 50.04 14,677,340 -0.55(-1.09%)
Apr 03, 2012 50.80 51.07 50.29 50.59 14,560,981 -0.14(-0.28%)
Apr 02, 2012 50.68 51.11 50.12 50.73 14,059,080 +0.19(+0.38%)
Mar 30, 2012 50.68 50.70 50.32 50.54 10,932,239 +0.10(+0.19%)
Mar 29, 2012 50.40 50.49 49.97 50.44 11,348,489 -0.14(-0.28%)
Mar 28, 2012 50.63 51.00 50.00 50.58 13,497,681 -0.27(-0.54%)
Mar 27, 2012 50.93 51.14 50.75 50.86 13,587,153 -0.07(-0.15%)
Mar 26, 2012 50.00 51.02 49.97 50.93 23,035,874 +1.41(+2.86%)
Mar 23, 2012 49.38 49.56 48.78 49.52 13,166,844 +0.29(+0.60%)
Mar 22, 2012 49.18 49.31 48.97 49.22 10,301,636 -0.10(-0.21%)
Mar 21, 2012 49.64 49.68 48.93 49.33 18,116,550 -0.24(-0.48%)
Mar 20, 2012 49.33 49.62 49.25 49.57 15,352,979 +0.00(+0.00%)
Mar 19, 2012 48.89 49.75 48.67 49.57 19,679,316 +1.00(+2.05%)
Mar 16, 2012 48.39 48.73 48.33 48.57 23,954,950 +0.15(+0.31%)
Mar 15, 2012 48.47 48.63 48.18 48.42 13,493,490 +0.07(+0.15%)
Mar 14, 2012 48.13 48.68 48.04 48.35 20,369,852 +0.19(+0.40%)
Mar 13, 2012 47.64 48.18 47.63 48.15 16,033,772 +0.74(+1.57%)
Mar 12, 2012 47.49 47.66 47.12 47.41 10,243,295 -0.06(-0.13%)
Mar 09, 2012 47.22 47.73 47.10 47.47 16,474,582 +0.45(+0.96%)
Mar 08, 2012 46.77 47.26 46.68 47.02 14,229,451 +0.45(+0.96%)
Mar 07, 2012 45.90 46.74 45.66 46.57 16,614,612 +0.86(+1.88%)
Mar 06, 2012 45.87 46.37 45.24 45.71 19,057,962 -0.41(-0.89%)
Mar 05, 2012 46.21 46.28 45.67 46.12 12,447,463 -0.24(-0.51%)
Mar 02, 2012 46.54 46.59 46.16 46.36 9,043,682 -0.13(-0.29%)
Mar 01, 2012 46.19 46.70 46.15 46.49 13,387,315 +0.32(+0.69%)
Feb 29, 2012 46.53 46.76 46.04 46.17 18,188,916 -0.37(-0.80%)
Feb 28, 2012 47.08 47.12 46.40 46.54 16,221,718 -0.31(-0.66%)
Feb 27, 2012 46.55 47.07 46.44 46.85 13,222,523 -0.10(-0.20%)
Feb 24, 2012 47.21 47.22 46.90 46.95 10,681,655 -0.05(-0.11%)
Feb 23, 2012 46.29 47.11 46.12 47.00 17,079,306 +0.71(+1.53%)
Feb 22, 2012 46.36 46.58 46.21 46.29 10,516,447 -0.17(-0.37%)
Feb 21, 2012 46.37 46.57 46.14 46.46 11,663,152 +0.19(+0.42%)
Feb 17, 2012 46.07 46.41 45.88 46.27 19,904,598 +0.19(+0.40%)
Feb 16, 2012 45.73 46.18 45.56 46.08 16,659,741 +0.51(+1.12%)
Feb 15, 2012 45.74 45.87 45.41 45.57 14,647,335 -0.10(-0.21%)
Feb 14, 2012 45.53 45.67 45.22 45.67 12,044,432 -0.02(-0.05%)
Feb 13, 2012 45.87 45.87 45.29 45.69 12,591,159 +0.01(+0.02%)
Feb 10, 2012 45.46 45.73 45.32 45.68 14,021,597 -0.16(-0.34%)
Feb 09, 2012 45.58 45.87 45.43 45.84 18,776,486 +0.35(+0.76%)
Feb 08, 2012 45.45 45.64 45.10 45.49 15,478,581 -0.06(-0.13%)
Feb 07, 2012 45.00 45.60 44.80 45.55 16,749,552 +0.36(+0.79%)
Feb 06, 2012 45.01 45.23 44.80 45.19 14,946,295 +0.01(+0.02%)
Feb 03, 2012 45.13 45.39 44.85 45.19 23,553,196 +0.24(+0.54%)
Feb 02, 2012 45.16 45.85 44.85 44.94 47,065,316 +0.87(+1.96%)
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.