Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 49.33 49.70 49.21 49.29 5,733,127 -0.10(-0.21%)
Feb 28, 2012 48.60 49.57 48.57 49.39 5,296,777 +0.51(+1.05%)
Feb 27, 2012 48.71 49.07 48.36 48.88 4,374,358 -0.21(-0.43%)
Feb 24, 2012 48.97 49.37 48.75 49.09 4,457,923 +0.28(+0.58%)
Feb 23, 2012 48.41 48.96 48.26 48.81 5,355,064 +0.40(+0.82%)
Feb 22, 2012 48.31 48.73 48.09 48.41 5,923,058 +0.07(+0.15%)
Feb 21, 2012 48.89 49.13 48.31 48.34 8,158,183 -0.79(-1.61%)
Feb 17, 2012 49.75 49.76 49.12 49.13 6,855,477 -0.80(-1.61%)
Feb 16, 2012 49.34 50.15 49.27 49.93 7,522,352 +0.72(+1.46%)
Feb 15, 2012 49.26 49.37 48.92 49.21 5,582,138 +0.04(+0.09%)
Feb 14, 2012 49.17 49.30 48.92 49.17 5,894,619 -0.26(-0.53%)
Feb 13, 2012 48.84 49.60 48.82 49.43 6,076,250 +0.87(+1.79%)
Feb 10, 2012 48.23 48.57 48.16 48.56 7,300,510 +0.37(+0.78%)
Feb 09, 2012 49.03 49.06 48.06 48.19 12,678,063 -0.88(-1.79%)
Feb 08, 2012 49.75 49.75 48.81 49.06 15,151,236 -0.80(-1.60%)
Feb 07, 2012 49.53 49.92 49.13 49.87 9,530,311 +0.04(+0.07%)
Feb 06, 2012 49.49 49.85 48.50 49.83 16,456,043 -0.12(-0.23%)
Feb 03, 2012 50.18 50.37 49.75 49.94 9,148,782 -0.25(-0.49%)
Feb 02, 2012 50.24 50.46 49.93 50.19 7,462,352 -0.16(-0.32%)
Feb 01, 2012 49.35 50.43 49.09 50.35 10,278,226 +1.38(+2.81%)
Jan 31, 2012 49.33 49.53 48.86 48.97 13,918,298 -0.29(-0.59%)
Jan 30, 2012 49.01 49.30 48.47 49.26 8,639,006 -0.01(-0.01%)
Jan 27, 2012 48.32 49.87 48.09 49.27 14,340,378 +0.19(+0.38%)
Jan 26, 2012 49.88 49.88 48.74 49.08 9,760,975 -0.81(-1.63%)
Jan 25, 2012 48.70 50.02 48.62 49.89 8,928,148 +0.74(+1.50%)
Jan 24, 2012 48.52 49.45 48.43 49.16 7,230,556 +0.30(+0.60%)
Jan 23, 2012 49.61 49.74 48.70 48.86 10,069,141 -1.29(-2.57%)
Jan 20, 2012 49.81 50.20 49.63 50.15 9,486,770 +0.31(+0.62%)
Jan 19, 2012 49.84 50.10 49.53 49.84 7,906,741 -0.06(-0.12%)
Jan 18, 2012 48.83 50.02 48.75 49.90 9,930,555 +0.83(+1.69%)
Jan 17, 2012 48.95 49.36 48.83 49.07 9,605,573 +0.34(+0.70%)
Jan 13, 2012 48.39 48.78 48.13 48.73 8,317,800 +0.04(+0.09%)
Jan 12, 2012 47.78 48.86 47.78 48.69 9,974,916 +0.82(+1.72%)
Jan 11, 2012 47.05 47.90 46.97 47.87 6,880,213 +0.53(+1.11%)
Jan 10, 2012 46.53 47.36 46.29 47.34 8,531,587 +1.06(+2.29%)
Jan 09, 2012 46.58 46.60 45.63 46.28 10,459,691 -0.40(-0.86%)
Jan 06, 2012 46.31 46.77 46.14 46.69 6,363,951 +0.25(+0.54%)
Jan 05, 2012 46.01 46.80 45.84 46.43 8,685,578 +0.47(+1.02%)
Jan 04, 2012 46.21 46.23 45.71 45.96 9,843,627 -0.32(-0.70%)
Dec 30, 2011 46.67 46.86 46.29 46.29 7,095,275 -0.38(-0.82%)
Dec 29, 2011 46.29 46.70 46.02 46.67 4,877,556 +0.53(+1.16%)
Dec 28, 2011 46.27 46.42 46.00 46.14 5,445,312 -0.30(-0.65%)
Dec 27, 2011 45.69 46.60 45.68 46.44 5,909,102 +0.53(+1.15%)
Dec 23, 2011 45.43 46.03 45.42 45.91 5,735,083 +0.40(+0.87%)
Dec 21, 2011 43.98 45.61 43.98 45.52 14,752,275 +1.43(+3.24%)
Dec 20, 2011 43.83 44.15 43.74 44.09 9,359,892 +0.72(+1.65%)
Dec 19, 2011 43.48 44.06 43.23 43.37 11,114,910 +0.08(+0.19%)
Dec 16, 2011 43.07 43.98 43.00 43.29 29,672,152 +1.03(+2.44%)
Dec 15, 2011 41.81 42.58 41.67 42.26 12,029,704 +0.72(+1.74%)
Dec 14, 2011 41.19 41.94 41.19 41.54 9,331,603 +0.14(+0.33%)
Dec 13, 2011 41.60 42.09 41.32 41.40 9,493,001 +0.19(+0.47%)
Dec 12, 2011 42.03 42.11 41.20 41.21 14,115,770 -1.03(-2.44%)
Dec 09, 2011 42.16 42.50 41.94 42.24 9,811,728 +0.13(+0.32%)
Dec 08, 2011 42.24 42.84 40.37 42.10 57,654,400 +0.05(+0.11%)
Dec 07, 2011 41.70 42.19 41.62 42.06 25,888,860 +0.32(+0.78%)
Dec 06, 2011 41.58 41.86 41.37 41.73 21,823,508 +0.28(+0.68%)
Dec 05, 2011 42.09 42.10 41.24 41.45 17,120,168 -0.43(-1.03%)
Dec 02, 2011 42.03 42.12 41.61 41.88 10,867,336 +0.07(+0.17%)
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.