Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 49.04 49.28 48.74 49.26 5,327,613 +0.47(+0.97%)
Mar 29, 2012 48.82 49.07 48.53 48.79 4,266,113 -0.26(-0.53%)
Mar 28, 2012 48.96 49.26 48.77 49.05 4,734,761 -0.09(-0.19%)
Mar 27, 2012 49.07 49.53 49.02 49.15 7,187,266 +0.21(+0.43%)
Mar 26, 2012 48.76 49.08 48.71 48.94 6,965,547 +0.62(+1.29%)
Mar 23, 2012 48.26 48.58 48.14 48.31 5,057,610 +0.03(+0.06%)
Mar 22, 2012 48.37 48.45 48.06 48.28 8,395,648 -0.31(-0.64%)
Mar 21, 2012 49.07 49.07 48.57 48.60 5,956,051 -0.38(-0.78%)
Mar 20, 2012 49.16 49.69 48.96 48.98 4,575,620 -0.34(-0.69%)
Mar 19, 2012 48.71 49.50 48.56 49.32 4,054,546 +0.49(+0.99%)
Mar 16, 2012 49.35 49.64 48.81 48.84 11,436,253 -0.64(-1.29%)
Mar 15, 2012 49.46 49.50 49.12 49.47 5,368,732 +0.00(+0.00%)
Mar 14, 2012 49.86 49.92 49.34 49.47 4,807,232 -0.47(-0.94%)
Mar 13, 2012 49.61 49.96 49.42 49.94 3,861,174 +0.64(+1.29%)
Mar 12, 2012 49.28 49.55 49.15 49.31 4,383,843 +0.01(+0.03%)
Mar 09, 2012 49.17 49.47 48.95 49.29 4,369,662 +0.15(+0.31%)
Mar 08, 2012 48.77 49.41 48.65 49.14 5,336,596 +0.62(+1.27%)
Mar 07, 2012 48.33 48.71 48.10 48.52 4,527,781 +0.30(+0.62%)
Mar 06, 2012 47.79 48.75 47.69 48.23 8,431,008 -0.50(-1.03%)
Mar 05, 2012 49.01 49.07 48.65 48.73 5,452,788 -0.36(-0.74%)
Mar 02, 2012 49.06 49.20 48.68 49.09 4,248,390 +0.10(+0.21%)
Mar 01, 2012 49.44 49.44 48.85 48.99 6,581,794 -0.30(-0.62%)
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%)
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.