Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 51.82 52.21 51.70 51.78 5,457,515 -0.11(-0.21%)
Feb 28, 2012 51.05 52.08 51.03 51.89 5,042,142 +0.54(+1.05%)
Feb 27, 2012 51.17 51.55 50.81 51.35 4,164,067 -0.22(-0.43%)
Feb 24, 2012 51.45 51.87 51.21 51.57 4,243,615 +0.30(+0.58%)
Feb 23, 2012 50.85 51.43 50.70 51.27 5,097,626 +0.42(+0.82%)
Feb 22, 2012 50.75 51.20 50.52 50.85 5,638,315 +0.08(+0.15%)
Feb 21, 2012 51.36 51.61 50.75 50.78 7,765,989 -0.83(-1.61%)
Feb 17, 2012 52.26 52.28 51.60 51.61 6,525,909 -0.85(-1.61%)
Feb 16, 2012 51.83 52.69 51.76 52.45 7,160,725 +0.75(+1.46%)
Feb 15, 2012 51.74 51.87 51.39 51.70 5,313,784 +0.05(+0.09%)
Feb 14, 2012 51.65 51.79 51.39 51.65 5,611,243 -0.27(-0.53%)
Feb 13, 2012 51.30 52.10 51.29 51.93 5,784,142 +0.91(+1.79%)
Feb 10, 2012 50.66 51.02 50.59 51.01 6,949,547 +0.39(+0.78%)
Feb 09, 2012 51.50 51.54 50.49 50.62 12,068,581 -0.92(-1.79%)
Feb 08, 2012 52.26 52.26 51.27 51.54 14,422,859 -0.84(-1.60%)
Feb 07, 2012 52.03 52.44 51.61 52.38 9,072,153 +0.04(+0.07%)
Feb 06, 2012 51.99 52.37 50.95 52.35 15,664,939 -0.12(-0.23%)
Feb 03, 2012 52.72 52.91 52.26 52.47 8,708,966 -0.26(-0.49%)
Feb 02, 2012 52.78 53.01 52.45 52.72 7,103,609 -0.17(-0.31%)
Feb 01, 2012 51.85 52.97 51.57 52.89 9,784,113 +1.45(+2.81%)
Jan 31, 2012 51.82 52.03 51.32 51.44 13,249,193 -0.30(-0.59%)
Jan 30, 2012 51.49 51.79 50.91 51.75 8,223,696 -0.01(-0.01%)
Jan 27, 2012 50.76 52.39 50.52 51.75 13,650,983 +0.20(+0.38%)
Jan 26, 2012 52.40 52.40 51.20 51.56 9,291,728 -0.86(-1.63%)
Jan 25, 2012 51.16 52.55 51.08 52.41 8,498,938 +0.77(+1.50%)
Jan 24, 2012 50.97 51.94 50.88 51.64 6,882,956 +0.31(+0.60%)
Jan 23, 2012 52.11 52.25 51.16 51.33 9,585,079 -1.36(-2.57%)
Jan 20, 2012 52.33 52.73 52.13 52.69 9,030,705 +0.33(+0.62%)
Jan 19, 2012 52.36 52.63 52.03 52.36 7,526,634 -0.06(-0.12%)
Jan 18, 2012 51.30 52.55 51.22 52.42 9,453,156 +0.87(+1.69%)
Jan 17, 2012 51.42 51.85 51.30 51.55 9,143,797 +0.36(+0.70%)
Jan 13, 2012 50.84 51.25 50.57 51.19 7,917,932 +0.05(+0.09%)
Jan 12, 2012 50.19 51.33 50.19 51.15 9,495,384 +0.86(+1.72%)
Jan 11, 2012 49.42 50.32 49.34 50.29 6,549,455 +0.55(+1.11%)
Jan 10, 2012 48.88 49.76 48.63 49.73 8,121,441 +1.11(+2.29%)
Jan 09, 2012 48.94 48.95 47.94 48.62 9,956,855 -0.42(-0.86%)
Jan 06, 2012 48.65 49.13 48.47 49.04 6,058,012 +0.27(+0.54%)
Jan 05, 2012 48.33 49.16 48.15 48.78 8,268,029 +0.49(+1.02%)
Jan 04, 2012 48.54 48.57 48.01 48.29 9,370,407 -0.34(-0.70%)
Dec 30, 2011 49.02 49.23 48.63 48.63 6,754,178 -0.40(-0.82%)
Dec 29, 2011 48.63 49.06 48.35 49.03 4,643,074 +0.56(+1.16%)
Dec 28, 2011 48.61 48.76 48.32 48.47 5,183,536 -0.32(-0.65%)
Dec 27, 2011 48.00 48.95 47.99 48.79 5,625,029 +0.55(+1.15%)
Dec 23, 2011 47.73 48.35 47.71 48.23 5,459,376 +0.42(+0.87%)
Dec 21, 2011 46.20 47.92 46.20 47.82 14,043,077 +1.50(+3.24%)
Dec 20, 2011 46.04 46.38 45.95 46.32 8,909,926 +0.75(+1.65%)
Dec 19, 2011 45.68 46.29 45.42 45.56 10,580,574 +0.09(+0.19%)
Dec 16, 2011 45.25 46.20 45.17 45.48 28,245,700 +1.08(+2.44%)
Dec 15, 2011 43.92 44.73 43.78 44.39 11,451,391 +0.76(+1.74%)
Dec 14, 2011 43.27 44.05 43.27 43.64 8,882,998 +0.14(+0.33%)
Dec 13, 2011 43.70 44.21 43.40 43.49 9,036,636 +0.20(+0.47%)
Dec 12, 2011 44.15 44.23 43.28 43.29 13,437,172 -1.08(-2.44%)
Dec 09, 2011 44.29 44.64 44.06 44.37 9,340,041 +0.14(+0.32%)
Dec 08, 2011 44.38 45.01 42.41 44.23 54,882,736 +0.05(+0.11%)
Dec 07, 2011 43.81 44.32 43.72 44.18 24,644,286 +0.34(+0.78%)
Dec 06, 2011 43.68 43.98 43.45 43.84 20,774,370 +0.30(+0.68%)
Dec 05, 2011 44.21 44.23 43.33 43.55 16,297,138 -0.45(-1.03%)
Dec 02, 2011 44.15 44.24 43.71 44.00 10,344,902 +0.08(+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.