Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 51.40 51.55 50.63 50.85 5,853,497 -0.54(-1.05%)
Feb 28, 2012 51.23 51.68 51.17 51.39 3,993,453 +0.19(+0.37%)
Feb 27, 2012 50.94 51.40 50.44 51.20 6,177,872 +0.21(+0.41%)
Feb 24, 2012 51.43 51.65 50.73 50.99 14,123,011 -0.44(-0.86%)
Feb 23, 2012 51.32 51.73 51.18 51.43 3,559,874 +0.15(+0.29%)
Feb 22, 2012 51.52 51.80 51.24 51.28 3,714,909 -0.32(-0.62%)
Feb 21, 2012 51.69 52.05 51.31 51.60 5,271,215 +0.12(+0.23%)
Feb 17, 2012 50.96 57.50 50.85 51.48 6,118,389 +0.95(+1.88%)
Feb 16, 2012 49.53 50.68 49.34 50.53 4,306,756 +1.07(+2.16%)
Feb 15, 2012 49.91 49.98 49.29 49.46 5,515,358 -0.20(-0.40%)
Feb 14, 2012 50.42 50.48 49.34 49.66 6,963,637 -0.94(-1.86%)
Feb 13, 2012 51.09 51.14 50.59 50.60 4,870,069 -0.55(-1.08%)
Feb 10, 2012 51.48 51.49 50.92 51.15 4,915,543 -0.91(-1.75%)
Feb 09, 2012 51.72 52.24 51.44 52.06 3,767,384 +0.41(+0.79%)
Feb 08, 2012 51.66 51.85 51.21 51.65 2,899,572 +0.04(+0.08%)
Feb 07, 2012 51.58 51.96 51.26 51.61 3,373,634 -0.17(-0.33%)
Feb 06, 2012 51.60 51.84 51.44 51.78 4,682,778 -0.23(-0.44%)
Feb 03, 2012 52.00 52.31 51.75 52.01 5,571,991 +0.61(+1.19%)
Feb 02, 2012 51.44 51.70 51.11 51.40 3,695,732 -0.16(-0.31%)
Feb 01, 2012 51.52 51.84 51.42 51.56 5,384,542 +0.67(+1.32%)
Jan 31, 2012 51.54 51.76 50.35 50.89 6,346,427 -0.08(-0.16%)
Jan 30, 2012 50.25 51.01 50.16 50.97 6,953,351 +0.25(+0.49%)
Jan 27, 2012 50.77 51.50 50.72 50.72 6,765,914 -0.22(-0.43%)
Jan 26, 2012 50.92 51.35 50.73 50.94 7,303,164 +0.35(+0.69%)
Jan 25, 2012 49.70 50.72 49.21 50.59 8,192,188 +1.18(+2.39%)
Jan 24, 2012 49.00 49.72 48.76 49.41 5,395,009 +0.06(+0.12%)
Jan 23, 2012 49.53 49.68 49.07 49.35 5,568,889 -0.07(-0.14%)
Jan 20, 2012 49.40 49.66 49.20 49.42 5,385,628 +0.02(+0.04%)
Jan 19, 2012 49.48 49.52 49.13 49.40 5,456,538 -0.05(-0.10%)
Jan 18, 2012 48.61 49.50 48.46 49.45 6,848,567 +0.91(+1.87%)
Jan 17, 2012 48.81 49.23 48.44 48.54 5,393,288 +0.14(+0.29%)
Jan 13, 2012 48.03 48.45 47.84 48.40 6,034,808 +0.30(+0.62%)
Jan 12, 2012 47.52 48.14 47.29 48.10 5,503,029 +0.80(+1.69%)
Jan 11, 2012 47.07 47.50 47.01 47.30 5,068,530 +0.16(+0.34%)
Jan 10, 2012 47.23 47.40 46.99 47.14 5,389,960 +0.71(+1.53%)
Jan 09, 2012 46.32 46.69 46.10 46.43 15,705,509 +0.39(+0.85%)
Jan 06, 2012 46.04 46.34 45.96 46.04 8,290,854 -0.66(-1.41%)
Jan 05, 2012 46.17 47.00 46.00 46.70 6,245,230 -0.32(-0.68%)
Jan 04, 2012 45.84 47.08 45.84 47.02 5,904,852 +1.24(+2.71%)
Dec 30, 2011 45.85 45.90 45.72 45.78 3,360,360 -0.07(-0.15%)
Dec 29, 2011 45.48 45.93 45.46 45.85 3,240,464 +0.39(+0.86%)
Dec 28, 2011 46.17 46.30 45.33 45.46 3,461,653 -0.77(-1.67%)
Dec 27, 2011 46.03 46.48 45.90 46.23 2,823,413 +0.06(+0.13%)
Dec 23, 2011 45.54 46.20 45.54 46.17 2,827,823 +0.99(+2.19%)
Dec 21, 2011 45.21 45.40 44.48 45.18 4,878,263 +0.17(+0.38%)
Dec 20, 2011 44.16 45.10 44.06 45.01 6,954,598 +1.77(+4.09%)
Dec 19, 2011 44.24 44.46 43.06 43.24 6,089,232 -0.74(-1.68%)
Dec 16, 2011 44.02 44.52 43.60 43.98 9,274,170 +0.28(+0.64%)
Dec 15, 2011 44.06 44.26 43.35 43.70 5,901,136 +0.48(+1.11%)
Dec 14, 2011 43.32 43.96 43.06 43.22 8,315,391 -0.27(-0.62%)
Dec 13, 2011 44.93 45.00 43.16 43.49 10,580,410 -0.42(-0.96%)
Dec 12, 2011 44.06 44.45 43.60 43.91 8,460,323 -1.13(-2.51%)
Dec 09, 2011 44.14 45.59 43.31 45.04 21,886,048 -1.48(-3.18%)
Dec 08, 2011 47.54 47.72 46.38 46.52 6,142,899 -1.56(-3.24%)
Dec 07, 2011 47.63 48.34 47.38 48.08 5,118,538 +0.14(+0.29%)
Dec 06, 2011 47.94 48.41 47.62 47.94 5,106,998 -0.04(-0.08%)
Dec 05, 2011 47.57 48.30 47.47 47.98 7,092,531 +0.96(+2.04%)
Dec 02, 2011 47.83 47.95 46.95 47.02 4,576,144 -0.27(-0.57%)
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.