Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 46.80 46.95 46.37 46.74 2,428,981 -0.26(-0.55%)
Dec 30, 2011 47.16 47.33 47.00 47.00 1,213,238 -0.16(-0.34%)
Dec 29, 2011 47.04 47.30 46.96 47.16 1,382,289 +0.32(+0.69%)
Dec 28, 2011 47.31 47.39 46.72 46.84 1,560,755 -0.68(-1.43%)
Dec 27, 2011 47.38 47.73 47.20 47.52 1,362,648 +0.06(+0.13%)
Dec 23, 2011 47.60 47.80 47.27 47.46 1,605,076 +0.03(+0.06%)
Dec 21, 2011 47.89 48.14 47.20 47.43 3,166,017 -0.62(-1.29%)
Dec 20, 2011 46.55 48.12 46.41 48.05 4,117,011 +2.45(+5.38%)
Dec 19, 2011 46.49 46.67 45.48 45.60 1,836,123 -0.68(-1.47%)
Dec 16, 2011 46.11 46.86 45.88 46.28 3,811,370 +0.44(+0.96%)
Dec 15, 2011 46.86 46.94 45.62 45.84 2,236,211 -0.46(-0.98%)
Dec 14, 2011 47.47 47.58 46.26 46.30 2,517,403 -1.40(-2.94%)
Dec 13, 2011 47.68 48.55 47.40 47.70 2,946,349 +0.47(+1.00%)
Dec 12, 2011 47.04 47.32 46.46 47.22 2,474,242 -0.38(-0.81%)
Dec 09, 2011 47.15 47.81 47.13 47.61 2,175,102 +0.63(+1.35%)
Dec 08, 2011 47.52 48.13 46.88 46.97 2,217,625 -0.97(-2.03%)
Dec 07, 2011 48.27 48.32 47.38 47.95 2,383,746 -0.46(-0.94%)
Dec 06, 2011 48.62 48.97 48.24 48.40 2,114,633 -0.36(-0.73%)
Dec 05, 2011 47.81 48.77 47.43 48.76 2,840,720 +1.64(+3.49%)
Dec 02, 2011 47.41 47.97 47.09 47.12 2,097,848 -0.18(-0.38%)
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.