Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 53.91 54.14 53.52 53.92 2,761,285 +0.30(+0.55%)
Mar 29, 2012 53.15 53.72 52.80 53.62 2,516,862 +0.29(+0.54%)
Mar 28, 2012 53.07 53.36 52.80 53.34 2,463,877 +0.03(+0.05%)
Mar 27, 2012 52.84 53.46 52.43 53.31 2,886,272 +0.67(+1.28%)
Mar 26, 2012 52.22 52.76 51.98 52.64 2,169,329 +0.91(+1.77%)
Mar 23, 2012 51.86 52.01 51.06 51.72 3,165,118 -0.02(-0.03%)
Mar 22, 2012 52.50 52.94 51.68 51.74 4,946,824 -2.14(-3.98%)
Mar 21, 2012 53.81 54.03 53.57 53.88 1,255,193 +0.07(+0.13%)
Mar 20, 2012 53.67 53.88 53.46 53.81 1,036,488 -0.26(-0.48%)
Mar 19, 2012 53.62 54.46 53.62 54.07 1,237,895 +0.17(+0.32%)
Mar 16, 2012 53.82 54.28 53.69 53.90 3,023,148 -0.04(-0.07%)
Mar 15, 2012 53.48 53.97 53.03 53.94 1,750,531 +0.44(+0.82%)
Mar 14, 2012 53.45 53.66 53.28 53.50 1,735,326 -0.11(-0.20%)
Mar 13, 2012 52.68 53.62 52.42 53.61 1,660,021 +1.07(+2.03%)
Mar 12, 2012 52.25 52.66 52.13 52.54 1,188,914 +0.40(+0.77%)
Mar 09, 2012 51.64 52.14 51.22 52.14 1,789,898 +0.85(+1.66%)
Mar 08, 2012 51.42 51.56 51.16 51.29 1,872,404 +0.08(+0.16%)
Mar 07, 2012 50.59 51.54 50.43 51.20 3,169,162 +0.94(+1.87%)
Mar 06, 2012 50.65 51.15 50.14 50.26 1,853,150 -0.71(-1.39%)
Mar 05, 2012 51.20 51.44 50.59 50.97 1,608,343 -0.36(-0.70%)
Mar 02, 2012 51.89 51.92 51.25 51.33 1,591,585 -0.60(-1.16%)
Mar 01, 2012 52.19 52.30 51.73 51.93 2,545,116 +0.09(+0.17%)
Feb 29, 2012 51.80 51.99 51.50 51.84 2,888,638 +0.05(+0.10%)
Feb 28, 2012 51.98 52.18 51.50 51.79 1,809,015 -0.10(-0.19%)
Feb 27, 2012 51.72 52.23 51.58 51.89 1,989,700 -0.15(-0.29%)
Feb 24, 2012 52.64 53.03 52.01 52.04 2,810,454 -0.56(-1.06%)
Feb 23, 2012 52.95 53.78 52.46 52.59 6,985,555 -2.01(-3.68%)
Feb 22, 2012 52.95 55.87 52.33 54.60 7,398,552 +3.05(+5.91%)
Feb 21, 2012 51.80 51.93 51.28 51.55 2,457,351 +0.13(+0.24%)
Feb 17, 2012 51.89 51.99 51.37 51.43 2,039,342 -0.56(-1.09%)
Feb 16, 2012 50.94 52.07 50.82 51.99 1,848,694 +1.22(+2.40%)
Feb 15, 2012 51.13 51.29 50.58 50.77 1,945,321 -0.11(-0.21%)
Feb 14, 2012 50.57 50.89 50.55 50.88 2,292,878 +0.16(+0.32%)
Feb 13, 2012 51.13 51.24 50.71 50.72 2,030,099 -0.08(-0.16%)
Feb 10, 2012 51.07 51.18 50.49 50.80 2,506,123 -0.82(-1.60%)
Feb 09, 2012 51.58 51.92 51.29 51.63 1,811,104 +0.04(+0.07%)
Feb 08, 2012 51.59 51.70 50.59 51.59 1,955,029 -0.05(-0.10%)
Feb 07, 2012 51.72 51.84 51.34 51.64 2,244,206 -0.25(-0.48%)
Feb 06, 2012 51.88 52.39 51.82 51.90 2,406,646 -0.51(-0.97%)
Feb 03, 2012 52.21 52.79 52.14 52.41 1,741,940 +0.55(+1.05%)
Feb 02, 2012 51.88 52.39 51.71 51.86 1,182,949 -0.02(-0.03%)
Feb 01, 2012 51.08 52.38 50.77 51.88 2,740,566 +1.29(+2.55%)
Jan 31, 2012 50.90 50.97 49.76 50.59 3,100,578 -0.11(-0.21%)
Jan 30, 2012 50.88 50.97 50.52 50.69 2,578,891 -0.71(-1.38%)
Jan 27, 2012 51.41 51.87 51.14 51.40 1,637,284 -0.13(-0.24%)
Jan 26, 2012 51.77 52.04 51.36 51.53 1,687,438 -0.03(-0.05%)
Jan 25, 2012 51.55 51.69 50.76 51.55 1,746,420 +0.17(+0.33%)
Jan 24, 2012 51.28 51.63 51.17 51.38 1,894,929 -0.07(-0.14%)
Jan 23, 2012 51.01 51.62 50.70 51.46 2,057,220 +0.29(+0.56%)
Jan 20, 2012 51.23 51.49 50.97 51.17 2,297,702 -0.01(-0.02%)
Jan 19, 2012 50.67 51.21 50.51 51.18 2,269,936 +0.58(+1.15%)
Jan 18, 2012 49.73 50.60 49.54 50.60 1,990,875 +1.08(+2.17%)
Jan 17, 2012 49.74 50.06 49.32 49.52 1,591,571 +0.38(+0.77%)
Jan 13, 2012 49.38 49.49 48.52 49.14 1,922,356 -0.41(-0.82%)
Jan 12, 2012 49.62 49.83 49.13 49.55 1,574,072 +0.09(+0.19%)
Jan 11, 2012 49.10 49.76 49.02 49.46 2,458,056 +0.39(+0.79%)
Jan 10, 2012 47.92 49.22 47.83 49.07 2,913,842 +1.41(+2.95%)
Jan 09, 2012 47.68 47.90 47.40 47.66 2,211,628 +0.05(+0.11%)
Jan 06, 2012 46.96 47.78 46.69 47.61 2,105,105 +0.65(+1.39%)
Jan 05, 2012 46.55 47.12 46.40 46.96 2,024,432 +0.21(+0.46%)
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.