Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 52.46 52.74 51.84 51.84 246,909 -0.48(-0.93%)
Mar 29, 2012 51.96 52.44 51.82 52.32 267,704 -0.10(-0.20%)
Mar 28, 2012 52.29 52.60 51.84 52.43 288,111 +0.04(+0.07%)
Mar 27, 2012 52.65 52.95 52.08 52.39 240,459 -0.13(-0.25%)
Mar 26, 2012 51.49 52.91 51.47 52.52 385,199 +1.22(+2.37%)
Mar 23, 2012 51.04 51.32 50.40 51.31 161,924 +0.15(+0.30%)
Mar 22, 2012 50.09 51.30 50.06 51.15 219,649 +0.36(+0.71%)
Mar 21, 2012 50.36 51.12 49.96 50.79 184,152 +0.61(+1.21%)
Mar 20, 2012 49.77 50.59 49.43 50.18 247,350 +0.32(+0.65%)
Mar 19, 2012 49.86 50.36 49.28 49.86 294,528 -0.10(-0.19%)
Mar 16, 2012 49.98 50.13 49.70 49.96 389,624 -0.14(-0.28%)
Mar 15, 2012 50.00 50.36 49.49 50.10 303,268 +0.23(+0.46%)
Mar 14, 2012 49.26 50.18 48.83 49.87 475,036 +0.43(+0.86%)
Mar 13, 2012 48.89 49.59 48.41 49.44 423,675 +0.90(+1.86%)
Mar 12, 2012 48.94 48.98 48.17 48.54 206,213 -0.39(-0.80%)
Mar 09, 2012 49.18 49.42 47.56 48.93 957,605 -0.14(-0.29%)
Mar 08, 2012 49.25 49.42 48.65 49.07 403,045 +0.13(+0.27%)
Mar 07, 2012 48.42 49.17 48.25 48.94 419,947 +0.66(+1.36%)
Mar 06, 2012 47.54 48.50 47.14 48.28 252,150 +0.29(+0.61%)
Mar 05, 2012 47.70 48.12 47.58 47.99 245,702 +0.33(+0.70%)
Mar 02, 2012 48.49 49.50 47.56 47.66 414,653 -0.77(-1.59%)
Mar 01, 2012 46.99 49.17 46.48 48.43 443,951 +1.91(+4.11%)
Feb 29, 2012 47.19 47.50 46.29 46.52 168,101 -0.73(-1.55%)
Feb 28, 2012 47.38 47.66 46.48 47.25 480,725 -0.22(-0.46%)
Feb 27, 2012 45.86 47.99 45.19 47.47 369,131 +1.46(+3.18%)
Feb 24, 2012 46.92 47.30 45.70 46.00 173,795 -1.09(-2.32%)
Feb 23, 2012 46.42 47.81 46.19 47.10 163,561 +0.71(+1.54%)
Feb 22, 2012 45.81 46.72 45.61 46.38 249,431 -0.28(-0.59%)
Feb 21, 2012 47.41 47.84 46.54 46.66 197,482 -0.66(-1.39%)
Feb 17, 2012 47.31 47.68 46.93 47.32 224,873 +0.30(+0.65%)
Feb 16, 2012 46.30 47.10 45.89 47.01 171,991 +0.72(+1.56%)
Feb 15, 2012 47.32 47.51 46.10 46.29 167,376 -0.63(-1.34%)
Feb 14, 2012 46.03 46.94 45.98 46.92 270,624 +0.82(+1.77%)
Feb 13, 2012 46.06 46.37 45.90 46.10 176,152 +0.41(+0.90%)
Feb 10, 2012 45.33 45.97 45.25 45.69 167,749 -0.08(-0.18%)
Feb 09, 2012 46.07 46.54 45.60 45.77 219,788 -0.29(-0.64%)
Feb 08, 2012 46.71 46.98 45.93 46.06 169,883 -0.53(-1.14%)
Feb 07, 2012 46.37 46.97 46.37 46.59 256,682 +0.20(+0.43%)
Feb 06, 2012 46.15 46.45 45.96 46.39 330,206 +0.16(+0.35%)
Feb 03, 2012 46.44 46.60 45.59 46.23 332,117 +0.67(+1.46%)
Feb 02, 2012 46.57 46.77 45.30 45.57 282,538 -0.95(-2.04%)
Feb 01, 2012 45.98 46.60 45.42 46.52 381,975 +0.97(+2.13%)
Jan 31, 2012 45.60 46.61 44.98 45.55 293,814 +0.02(+0.04%)
Jan 30, 2012 45.95 46.10 45.04 45.53 234,199 -0.99(-2.12%)
Jan 27, 2012 45.79 46.67 45.77 46.52 151,390 +0.54(+1.18%)
Jan 26, 2012 47.07 47.31 45.72 45.98 199,079 -1.05(-2.24%)
Jan 25, 2012 46.38 47.39 45.89 47.03 197,265 +0.53(+1.14%)
Jan 24, 2012 46.08 46.53 45.97 46.50 205,570 +0.29(+0.62%)
Jan 23, 2012 46.11 46.51 45.78 46.21 212,936 +0.09(+0.21%)
Jan 20, 2012 45.93 46.44 45.35 46.12 298,551 +0.18(+0.39%)
Jan 19, 2012 45.56 46.38 45.42 45.94 298,863 +0.39(+0.86%)
Jan 18, 2012 44.66 45.57 44.41 45.55 338,963 +0.88(+1.98%)
Jan 17, 2012 44.50 44.91 44.26 44.66 234,426 +0.58(+1.31%)
Jan 13, 2012 44.15 44.78 43.73 44.08 210,784 -0.63(-1.40%)
Jan 12, 2012 44.23 45.06 43.71 44.71 304,586 +0.74(+1.69%)
Jan 11, 2012 43.68 44.11 43.27 43.97 140,837 +0.13(+0.30%)
Jan 10, 2012 44.36 44.36 43.40 43.84 179,174 +0.07(+0.15%)
Jan 09, 2012 42.59 44.16 42.59 43.77 266,483 +1.19(+2.79%)
Jan 06, 2012 42.23 43.04 41.78 42.58 238,906 +0.35(+0.83%)
Jan 05, 2012 41.74 42.27 40.88 42.23 272,544 +0.36(+0.86%)
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.