Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.22 42.17 41.07 41.94 8,249,666 +1.15(+2.82%)
Mar 29, 2012 40.50 41.20 40.20 40.79 10,722,022 -0.03(-0.07%)
Mar 28, 2012 41.73 41.99 40.65 40.82 12,360,742 -1.13(-2.69%)
Mar 27, 2012 43.13 43.36 41.94 41.95 11,484,504 -1.16(-2.69%)
Mar 26, 2012 43.86 44.00 42.73 43.11 9,052,539 -0.60(-1.37%)
Mar 23, 2012 43.39 44.50 43.28 43.71 9,005,447 +0.49(+1.13%)
Mar 22, 2012 44.57 44.57 42.90 43.22 16,408,278 -1.82(-4.04%)
Mar 21, 2012 46.03 46.80 44.91 45.04 24,552,212 -2.78(-5.81%)
Mar 20, 2012 48.33 48.39 47.31 47.82 5,238,104 -1.05(-2.15%)
Mar 19, 2012 48.64 49.25 48.05 48.87 4,802,543 -0.08(-0.16%)
Mar 16, 2012 47.92 49.43 47.87 48.95 10,850,117 +1.36(+2.86%)
Mar 15, 2012 47.98 48.01 47.23 47.59 7,431,863 -0.31(-0.65%)
Mar 14, 2012 48.70 48.76 47.76 47.90 6,502,187 -0.70(-1.44%)
Mar 13, 2012 47.91 48.66 47.44 48.60 5,011,360 +1.01(+2.12%)
Mar 12, 2012 48.84 48.91 47.39 47.59 3,973,175 -1.20(-2.46%)
Mar 09, 2012 49.03 49.28 48.63 48.79 4,998,830 +0.04(+0.08%)
Mar 08, 2012 47.97 48.96 47.67 48.75 4,454,000 +1.20(+2.52%)
Mar 07, 2012 47.63 48.00 47.12 47.55 3,770,693 +0.38(+0.81%)
Mar 06, 2012 47.20 47.28 46.76 47.17 7,122,220 -0.89(-1.85%)
Mar 05, 2012 48.86 48.97 47.52 48.06 7,518,287 -0.97(-1.98%)
Mar 02, 2012 50.69 50.86 48.86 49.03 10,923,043 -1.73(-3.41%)
Mar 01, 2012 50.53 50.88 50.28 50.76 4,678,751 +0.48(+0.95%)
Feb 29, 2012 50.96 51.55 50.00 50.28 5,409,582 -0.72(-1.41%)
Feb 28, 2012 50.93 51.32 50.16 51.00 5,597,241 +0.43(+0.85%)
Feb 27, 2012 51.01 51.29 50.05 50.57 7,658,830 -1.39(-2.68%)
Feb 24, 2012 52.59 52.90 51.84 51.96 6,196,686 -0.44(-0.84%)
Feb 23, 2012 52.41 52.50 51.49 52.40 5,469,709 +0.04(+0.08%)
Feb 22, 2012 50.99 52.93 50.99 52.36 8,689,203 +1.12(+2.19%)
Feb 21, 2012 50.41 51.90 50.41 51.24 10,226,277 +1.18(+2.36%)
Feb 17, 2012 49.18 50.27 48.58 50.06 8,637,790 +1.56(+3.22%)
Feb 16, 2012 47.54 48.58 46.90 48.50 8,166,856 +1.08(+2.28%)
Feb 15, 2012 48.13 48.29 47.16 47.42 7,361,634 -0.58(-1.21%)
Feb 14, 2012 47.94 48.11 47.35 48.00 4,149,309 +0.10(+0.21%)
Feb 13, 2012 48.04 48.54 47.40 47.90 7,244,053 +0.28(+0.59%)
Feb 10, 2012 48.41 48.64 47.48 47.62 7,680,107 -1.42(-2.90%)
Feb 09, 2012 50.18 50.18 48.64 49.04 7,579,196 -0.87(-1.74%)
Feb 08, 2012 51.26 51.47 49.75 49.91 7,665,192 -1.12(-2.19%)
Feb 07, 2012 52.06 52.24 50.65 51.03 6,428,487 -1.06(-2.03%)
Feb 06, 2012 50.59 52.15 50.52 52.09 5,461,374 +1.09(+2.14%)
Feb 03, 2012 51.50 51.60 50.58 51.00 6,256,696 +0.35(+0.69%)
Feb 02, 2012 49.73 50.84 49.53 50.65 6,070,483 +1.07(+2.16%)
Feb 01, 2012 49.89 50.29 49.15 49.58 6,071,097 +0.45(+0.92%)
Jan 31, 2012 49.89 50.30 49.02 49.13 7,500,207 -0.29(-0.59%)
Jan 30, 2012 48.59 49.67 48.26 49.42 6,198,308 +0.11(+0.22%)
Jan 27, 2012 47.98 49.69 47.86 49.31 7,056,257 +1.21(+2.52%)
Jan 26, 2012 48.84 49.37 47.80 48.10 8,791,516 -0.06(-0.12%)
Jan 25, 2012 46.97 48.40 46.25 48.16 12,729,791 +0.72(+1.52%)
Jan 24, 2012 46.00 47.94 45.51 47.44 17,053,312 -0.29(-0.61%)
Jan 23, 2012 49.21 49.34 47.52 47.73 11,369,517 -1.55(-3.15%)
Jan 20, 2012 49.24 49.69 48.40 49.28 7,866,255 +0.51(+1.05%)
Jan 19, 2012 49.02 49.95 48.48 48.77 11,197,337 +0.21(+0.43%)
Jan 18, 2012 47.77 48.62 47.25 48.56 9,917,503 +0.86(+1.80%)
Jan 17, 2012 48.82 48.99 47.51 47.70 6,442,343 -0.32(-0.67%)
Jan 13, 2012 47.67 48.32 47.32 48.02 6,633,862 -0.27(-0.56%)
Jan 12, 2012 50.44 50.83 48.17 48.29 9,837,470 -1.92(-3.82%)
Jan 11, 2012 51.81 51.82 49.96 50.21 6,246,638 -1.74(-3.35%)
Jan 10, 2012 52.70 52.96 51.70 51.95 6,283,071 +0.37(+0.72%)
Jan 09, 2012 50.94 51.71 50.74 51.58 4,753,765 +0.32(+0.62%)
Jan 06, 2012 50.96 51.52 50.56 51.26 4,093,568 +0.44(+0.87%)
Jan 05, 2012 51.08 51.10 50.24 50.82 4,976,536 -0.71(-1.38%)
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.