Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 51.55 52.05 51.36 51.55 5,580,684 -0.38(-0.74%)
Apr 27, 2012 51.29 52.20 51.29 51.94 6,115,574 +0.62(+1.20%)
Apr 26, 2012 50.60 51.55 50.57 51.32 7,413,059 +0.43(+0.85%)
Apr 25, 2012 50.11 50.93 50.07 50.89 8,084,487 +1.13(+2.27%)
Apr 24, 2012 49.60 50.10 49.56 49.76 6,767,474 +0.25(+0.50%)
Apr 23, 2012 49.47 49.55 49.22 49.51 4,888,989 -0.13(-0.26%)
Apr 20, 2012 48.75 49.73 48.74 49.64 7,015,694 +0.97(+2.00%)
Apr 19, 2012 48.76 49.23 48.52 48.67 4,700,656 -0.01(-0.03%)
Apr 18, 2012 48.83 49.31 48.67 48.68 3,858,697 -0.14(-0.30%)
Apr 17, 2012 48.30 48.98 48.22 48.83 5,270,019 +0.79(+1.64%)
Apr 16, 2012 47.55 48.09 47.39 48.04 4,183,533 +0.49(+1.02%)
Apr 13, 2012 48.33 48.33 47.52 47.55 6,266,770 -0.96(-1.99%)
Apr 12, 2012 48.54 48.72 48.36 48.52 3,753,530 +0.14(+0.28%)
Apr 11, 2012 48.39 48.60 48.06 48.38 4,321,043 +0.39(+0.82%)
Apr 10, 2012 48.36 48.57 47.84 47.99 5,464,798 -0.60(-1.24%)
Apr 09, 2012 48.81 49.09 48.59 48.59 3,820,266 -0.73(-1.47%)
Apr 05, 2012 49.13 49.40 48.93 49.31 5,321,695 +0.12(+0.25%)
Apr 04, 2012 49.05 49.41 48.86 49.19 4,968,956 -0.06(-0.12%)
Apr 03, 2012 49.35 49.49 48.91 49.25 6,607,222 -0.13(-0.26%)
Apr 02, 2012 48.99 49.44 48.66 49.38 6,217,160 +0.10(+0.21%)
Mar 30, 2012 49.05 49.30 48.75 49.28 5,326,169 +0.47(+0.97%)
Mar 29, 2012 48.83 49.08 48.54 48.81 4,264,957 -0.26(-0.53%)
Mar 28, 2012 48.97 49.28 48.78 49.07 4,733,478 -0.09(-0.19%)
Mar 27, 2012 49.09 49.54 49.04 49.16 7,185,318 +0.21(+0.43%)
Mar 26, 2012 48.78 49.10 48.72 48.95 6,963,659 +0.62(+1.29%)
Mar 23, 2012 48.28 48.60 48.15 48.33 5,056,239 +0.03(+0.06%)
Mar 22, 2012 48.38 48.47 48.07 48.30 8,393,372 -0.31(-0.64%)
Mar 21, 2012 49.09 49.09 48.59 48.61 5,954,436 -0.38(-0.78%)
Mar 20, 2012 49.17 49.70 48.97 48.99 4,574,380 -0.34(-0.69%)
Mar 19, 2012 48.72 49.52 48.57 49.33 4,053,447 +0.49(+0.99%)
Mar 16, 2012 49.36 49.65 48.83 48.85 11,433,153 -0.64(-1.29%)
Mar 15, 2012 49.47 49.52 49.14 49.49 5,367,276 +0.00(+0.00%)
Mar 14, 2012 49.88 49.94 49.35 49.49 4,805,928 -0.47(-0.94%)
Mar 13, 2012 49.62 49.97 49.43 49.96 3,860,127 +0.64(+1.29%)
Mar 12, 2012 49.30 49.57 49.16 49.32 4,382,654 +0.01(+0.03%)
Mar 09, 2012 49.18 49.48 48.96 49.31 4,368,477 +0.15(+0.31%)
Mar 08, 2012 48.78 49.42 48.66 49.15 5,335,150 +0.62(+1.27%)
Mar 07, 2012 48.34 48.72 48.11 48.54 4,526,553 +0.30(+0.62%)
Mar 06, 2012 47.80 48.76 47.70 48.24 8,428,723 -0.50(-1.03%)
Mar 05, 2012 49.02 49.08 48.66 48.74 5,451,310 -0.36(-0.74%)
Mar 02, 2012 49.07 49.21 48.69 49.10 4,247,239 +0.10(+0.21%)
Mar 01, 2012 49.45 49.45 48.86 49.00 6,580,010 -0.30(-0.62%)
Feb 29, 2012 49.34 49.72 49.23 49.31 5,731,573 -0.10(-0.21%)
Feb 28, 2012 48.61 49.59 48.59 49.41 5,295,341 +0.51(+1.05%)
Feb 27, 2012 48.73 49.09 48.38 48.89 4,373,173 -0.21(-0.43%)
Feb 24, 2012 48.99 49.39 48.76 49.10 4,456,715 +0.28(+0.58%)
Feb 23, 2012 48.42 48.97 48.28 48.82 5,353,612 +0.40(+0.82%)
Feb 22, 2012 48.32 48.75 48.10 48.42 5,921,453 +0.07(+0.15%)
Feb 21, 2012 48.90 49.14 48.32 48.35 8,155,972 -0.79(-1.61%)
Feb 17, 2012 49.76 49.78 49.13 49.14 6,853,619 -0.80(-1.61%)
Feb 16, 2012 49.35 50.17 49.28 49.94 7,520,313 +0.72(+1.46%)
Feb 15, 2012 49.27 49.39 48.94 49.23 5,580,624 +0.04(+0.09%)
Feb 14, 2012 49.18 49.31 48.94 49.18 5,893,022 -0.26(-0.53%)
Feb 13, 2012 48.85 49.61 48.83 49.44 6,074,603 +0.87(+1.79%)
Feb 10, 2012 48.24 48.58 48.17 48.57 7,298,532 +0.38(+0.78%)
Feb 09, 2012 49.04 49.08 48.08 48.20 12,674,628 -0.88(-1.79%)
Feb 08, 2012 49.76 49.76 48.82 49.08 15,147,130 -0.80(-1.60%)
Feb 07, 2012 49.55 49.93 49.14 49.88 9,527,728 +0.04(+0.07%)
Feb 06, 2012 49.50 49.86 48.52 49.84 16,451,584 -0.12(-0.23%)
Feb 03, 2012 50.20 50.38 49.76 49.96 9,146,303 -0.25(-0.49%)
Feb 02, 2012 50.25 50.48 49.94 50.20 7,460,330 -0.16(-0.31%)
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.