Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.72 48.97 48.43 48.94 5,362,355 +0.47(+0.97%)
Mar 29, 2012 48.50 48.75 48.22 48.48 4,293,933 -0.26(-0.53%)
Mar 28, 2012 48.64 48.94 48.45 48.74 4,765,637 -0.09(-0.19%)
Mar 27, 2012 48.76 49.21 48.71 48.83 7,234,135 +0.21(+0.43%)
Mar 26, 2012 48.45 48.76 48.39 48.62 7,010,970 +0.62(+1.29%)
Mar 23, 2012 47.95 48.27 47.83 48.00 5,090,591 +0.03(+0.06%)
Mar 22, 2012 48.06 48.14 47.75 47.97 8,450,397 -0.31(-0.64%)
Mar 21, 2012 48.76 48.76 48.26 48.28 5,994,890 -0.38(-0.78%)
Mar 20, 2012 48.84 49.37 48.64 48.66 4,605,458 -0.34(-0.69%)
Mar 19, 2012 48.39 49.18 48.25 49.00 4,080,986 +0.48(+0.99%)
Mar 16, 2012 49.03 49.32 48.50 48.52 11,510,829 -0.63(-1.29%)
Mar 15, 2012 49.14 49.18 48.80 49.15 5,403,742 +0.00(+0.00%)
Mar 14, 2012 49.54 49.60 49.02 49.15 4,838,580 -0.47(-0.94%)
Mar 13, 2012 49.29 49.64 49.10 49.62 3,886,353 +0.63(+1.29%)
Mar 12, 2012 48.97 49.23 48.83 48.99 4,412,430 +0.01(+0.03%)
Mar 09, 2012 48.85 49.15 48.63 48.97 4,398,157 +0.15(+0.31%)
Mar 08, 2012 48.45 49.09 48.33 48.82 5,371,397 +0.61(+1.27%)
Mar 07, 2012 48.02 48.39 47.78 48.21 4,557,307 +0.30(+0.62%)
Mar 06, 2012 47.48 48.43 47.38 47.91 8,485,987 -0.50(-1.03%)
Mar 05, 2012 48.69 48.75 48.33 48.41 5,488,346 -0.36(-0.74%)
Mar 02, 2012 48.74 48.88 48.36 48.77 4,276,094 +0.10(+0.21%)
Mar 01, 2012 49.12 49.12 48.53 48.67 6,624,714 -0.30(-0.62%)
Feb 29, 2012 49.01 49.38 48.89 48.97 5,770,513 -0.10(-0.21%)
Feb 28, 2012 48.28 49.25 48.26 49.07 5,331,318 +0.51(+1.05%)
Feb 27, 2012 48.40 48.76 48.05 48.56 4,402,884 -0.21(-0.43%)
Feb 24, 2012 48.66 49.05 48.43 48.77 4,486,994 +0.28(+0.58%)
Feb 23, 2012 48.09 48.64 47.95 48.49 5,389,985 +0.40(+0.82%)
Feb 22, 2012 47.99 48.42 47.78 48.09 5,961,683 +0.07(+0.15%)
Feb 21, 2012 48.57 48.81 47.99 48.02 8,211,384 -0.78(-1.61%)
Feb 17, 2012 49.43 49.44 48.80 48.81 6,900,183 -0.80(-1.61%)
Feb 16, 2012 49.02 49.83 48.95 49.61 7,571,406 +0.71(+1.46%)
Feb 15, 2012 48.94 49.05 48.61 48.89 5,618,539 +0.04(+0.09%)
Feb 14, 2012 48.85 48.98 48.61 48.85 5,933,059 -0.26(-0.53%)
Feb 13, 2012 48.52 49.28 48.50 49.11 6,115,874 +0.86(+1.79%)
Feb 10, 2012 47.92 48.25 47.84 48.25 7,348,118 +0.37(+0.78%)
Feb 09, 2012 48.71 48.75 47.75 47.87 12,760,739 -0.87(-1.79%)
Feb 08, 2012 49.43 49.43 48.49 48.75 15,250,039 -0.80(-1.60%)
Feb 07, 2012 49.21 49.59 48.81 49.54 9,592,459 +0.04(+0.07%)
Feb 06, 2012 49.17 49.53 48.19 49.51 16,563,356 -0.11(-0.23%)
Feb 03, 2012 49.86 50.04 49.43 49.62 9,208,443 -0.24(-0.49%)
Feb 02, 2012 49.91 50.14 49.61 49.86 7,511,016 -0.16(-0.32%)
Feb 01, 2012 49.03 50.10 48.77 50.02 10,345,252 +1.37(+2.81%)
Jan 31, 2012 49.01 49.21 48.54 48.65 14,009,061 -0.29(-0.59%)
Jan 30, 2012 48.70 48.98 48.15 48.94 8,695,342 -0.01(-0.01%)
Jan 27, 2012 48.01 49.55 47.78 48.95 14,433,894 +0.19(+0.38%)
Jan 26, 2012 49.56 49.56 48.42 48.76 9,824,628 -0.81(-1.63%)
Jan 25, 2012 48.39 49.70 48.31 49.57 8,986,370 +0.73(+1.50%)
Jan 24, 2012 48.21 49.13 48.12 48.84 7,277,708 +0.29(+0.60%)
Jan 23, 2012 49.28 49.42 48.39 48.55 10,134,803 -1.28(-2.57%)
Jan 20, 2012 49.49 49.87 49.31 49.83 9,548,634 +0.31(+0.62%)
Jan 19, 2012 49.52 49.77 49.21 49.52 7,958,302 -0.06(-0.12%)
Jan 18, 2012 48.52 49.70 48.44 49.58 9,995,314 +0.82(+1.69%)
Jan 17, 2012 48.63 49.04 48.52 48.75 9,668,213 +0.34(+0.70%)
Jan 13, 2012 48.08 48.47 47.82 48.42 8,372,041 +0.04(+0.09%)
Jan 12, 2012 47.47 48.55 47.47 48.37 10,039,964 +0.82(+1.72%)
Jan 11, 2012 46.74 47.59 46.66 47.56 6,925,080 +0.52(+1.11%)
Jan 10, 2012 46.23 47.06 45.99 47.04 8,587,223 +1.05(+2.29%)
Jan 09, 2012 46.28 46.30 45.34 45.98 10,527,901 -0.40(-0.86%)
Jan 06, 2012 46.01 46.46 45.84 46.38 6,405,451 +0.25(+0.54%)
Jan 05, 2012 45.71 46.49 45.54 46.13 8,742,218 +0.47(+1.02%)
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.