Historical Prices

Date Open High Low Close Volume Change (%)
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 50.15 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 47.53 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 48.47 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%)
Jan 04, 2012 50.63 51.92 50.23 51.53 4,895,135 +2.89(+5.94%)
Dec 30, 2011 48.53 48.90 48.17 48.64 2,460,022 +0.47(+0.98%)
Dec 29, 2011 48.33 48.67 47.64 48.17 3,391,933 +0.23(+0.48%)
Dec 28, 2011 49.26 49.49 47.90 47.94 3,251,989 -1.50(-3.03%)
Dec 27, 2011 49.90 50.15 49.42 49.44 2,288,321 -0.45(-0.90%)
Dec 23, 2011 49.83 50.00 49.55 49.89 3,321,655 +1.13(+2.32%)
Dec 21, 2011 48.29 49.02 47.11 48.76 6,577,379 +0.73(+1.52%)
Dec 20, 2011 46.03 48.31 46.03 48.03 9,765,915 +3.10(+6.90%)
Dec 19, 2011 46.28 46.49 44.85 44.93 5,178,987 -1.00(-2.18%)
Dec 16, 2011 45.45 46.67 45.28 45.93 7,238,610 +1.11(+2.48%)
Dec 15, 2011 46.88 47.10 44.68 44.82 8,177,244 -1.14(-2.48%)
Dec 14, 2011 47.15 47.59 45.83 45.96 7,847,666 -1.92(-4.01%)
Dec 13, 2011 48.93 49.59 47.55 47.88 5,586,332 -0.72(-1.48%)
Dec 12, 2011 49.39 49.39 47.90 48.60 4,324,110 -1.79(-3.55%)
Dec 09, 2011 49.11 50.73 49.05 50.39 5,256,205 +1.39(+2.84%)
Dec 08, 2011 50.35 51.82 48.77 49.00 7,988,670 -1.72(-3.39%)
Dec 07, 2011 52.65 52.65 50.47 50.72 10,530,940 -2.08(-3.94%)
Dec 06, 2011 54.82 55.34 52.67 52.80 8,446,323 -1.90(-3.47%)
Dec 05, 2011 55.07 55.94 54.25 54.70 5,631,171 +1.08(+2.01%)
Dec 02, 2011 55.25 56.11 53.41 53.62 6,875,981 -1.63(-2.95%)
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.