Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.73 48.98 48.44 48.96 5,360,901 +0.47(+0.97%)
Mar 29, 2012 48.52 48.76 48.23 48.49 4,292,769 -0.26(-0.53%)
Mar 28, 2012 48.65 48.96 48.47 48.75 4,764,345 -0.09(-0.19%)
Mar 27, 2012 48.77 49.22 48.72 48.84 7,232,174 +0.21(+0.43%)
Mar 26, 2012 48.46 48.78 48.40 48.63 7,009,070 +0.62(+1.29%)
Mar 23, 2012 47.96 48.28 47.84 48.01 5,089,212 +0.03(+0.06%)
Mar 22, 2012 48.07 48.15 47.76 47.98 8,448,107 -0.31(-0.64%)
Mar 21, 2012 48.77 48.77 48.27 48.29 5,993,266 -0.38(-0.78%)
Mar 20, 2012 48.86 49.38 48.65 48.68 4,604,210 -0.34(-0.69%)
Mar 19, 2012 48.40 49.20 48.26 49.01 4,079,880 +0.48(+0.99%)
Mar 16, 2012 49.04 49.33 48.51 48.53 11,507,710 -0.63(-1.29%)
Mar 15, 2012 49.15 49.20 48.82 49.17 5,402,277 +0.00(+0.00%)
Mar 14, 2012 49.56 49.61 49.03 49.17 4,837,269 -0.47(-0.94%)
Mar 13, 2012 49.30 49.65 49.11 49.63 3,885,300 +0.63(+1.29%)
Mar 12, 2012 48.98 49.25 48.84 49.00 4,411,234 +0.01(+0.03%)
Mar 09, 2012 48.86 49.16 48.65 48.99 4,396,965 +0.15(+0.31%)
Mar 08, 2012 48.47 49.10 48.34 48.83 5,369,941 +0.61(+1.27%)
Mar 07, 2012 48.03 48.40 47.80 48.22 4,556,071 +0.30(+0.62%)
Mar 06, 2012 47.50 48.45 47.39 47.93 8,483,687 -0.50(-1.03%)
Mar 05, 2012 48.71 48.76 48.34 48.42 5,486,858 -0.36(-0.74%)
Mar 02, 2012 48.76 48.89 48.37 48.78 4,274,935 +0.10(+0.21%)
Mar 01, 2012 49.13 49.13 48.55 48.68 6,622,919 -0.30(-0.62%)
Feb 29, 2012 49.02 49.39 48.91 48.99 5,768,949 -0.10(-0.21%)
Feb 28, 2012 48.29 49.27 48.27 49.09 5,329,873 +0.51(+1.05%)
Feb 27, 2012 48.41 48.77 48.06 48.58 4,401,691 -0.21(-0.43%)
Feb 24, 2012 48.67 49.07 48.45 48.78 4,485,778 +0.28(+0.58%)
Feb 23, 2012 48.11 48.65 47.96 48.50 5,388,524 +0.40(+0.82%)
Feb 22, 2012 48.01 48.43 47.79 48.11 5,960,067 +0.07(+0.15%)
Feb 21, 2012 48.58 48.82 48.01 48.04 8,209,158 -0.79(-1.61%)
Feb 17, 2012 49.44 49.45 48.81 48.82 6,898,312 -0.80(-1.61%)
Feb 16, 2012 49.03 49.84 48.96 49.62 7,569,354 +0.71(+1.46%)
Feb 15, 2012 48.95 49.07 48.62 48.91 5,617,016 +0.04(+0.09%)
Feb 14, 2012 48.86 48.99 48.62 48.86 5,931,451 -0.26(-0.53%)
Feb 13, 2012 48.53 49.29 48.52 49.12 6,114,216 +0.86(+1.79%)
Feb 10, 2012 47.93 48.27 47.86 48.26 7,346,127 +0.37(+0.78%)
Feb 09, 2012 48.72 48.76 47.76 47.89 12,757,282 -0.87(-1.79%)
Feb 08, 2012 49.44 49.44 48.50 48.76 15,245,908 -0.80(-1.60%)
Feb 07, 2012 49.23 49.61 48.82 49.56 9,589,861 +0.04(+0.07%)
Feb 06, 2012 49.18 49.54 48.20 49.52 16,558,869 -0.11(-0.23%)
Feb 03, 2012 49.87 50.06 49.44 49.63 9,205,948 -0.24(-0.49%)
Feb 02, 2012 49.93 50.15 49.62 49.88 7,508,981 -0.16(-0.31%)
Feb 01, 2012 49.05 50.11 48.78 50.04 10,342,450 +1.37(+2.81%)
Jan 31, 2012 49.03 49.23 48.55 48.67 14,005,266 -0.29(-0.59%)
Jan 30, 2012 48.71 49.00 48.17 48.95 8,692,987 -0.01(-0.01%)
Jan 27, 2012 48.02 49.56 47.79 48.96 14,429,984 +0.19(+0.38%)
Jan 26, 2012 49.57 49.57 48.44 48.77 9,821,967 -0.81(-1.63%)
Jan 25, 2012 48.40 49.71 48.32 49.58 8,983,936 +0.73(+1.50%)
Jan 24, 2012 48.22 49.14 48.13 48.85 7,275,736 +0.29(+0.60%)
Jan 23, 2012 49.30 49.43 48.40 48.56 10,132,058 -1.28(-2.57%)
Jan 20, 2012 49.51 49.88 49.32 49.84 9,546,048 +0.31(+0.62%)
Jan 19, 2012 49.53 49.78 49.22 49.53 7,956,146 -0.06(-0.12%)
Jan 18, 2012 48.53 49.71 48.45 49.59 9,992,606 +0.82(+1.69%)
Jan 17, 2012 48.65 49.05 48.53 48.77 9,665,594 +0.34(+0.70%)
Jan 13, 2012 48.09 48.48 47.84 48.43 8,369,773 +0.04(+0.09%)
Jan 12, 2012 47.48 48.56 47.48 48.39 10,037,244 +0.82(+1.72%)
Jan 11, 2012 46.75 47.61 46.68 47.57 6,923,204 +0.52(+1.11%)
Jan 10, 2012 46.25 47.07 46.00 47.05 8,584,896 +1.05(+2.29%)
Jan 09, 2012 46.30 46.31 45.35 45.99 10,525,049 -0.40(-0.86%)
Jan 06, 2012 46.02 46.47 45.85 46.40 6,403,716 +0.25(+0.54%)
Jan 05, 2012 45.72 46.51 45.55 46.15 8,739,850 +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.