Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.13 48.45 48.07 48.18 1,788,665 -0.14(-0.30%)
Feb 28, 2012 48.03 48.37 47.94 48.32 1,127,690 +0.37(+0.77%)
Feb 27, 2012 48.10 48.31 47.89 47.95 1,761,605 -0.36(-0.74%)
Feb 24, 2012 48.54 48.56 48.24 48.31 1,670,330 -0.23(-0.47%)
Feb 23, 2012 48.23 48.75 48.07 48.54 1,124,483 +0.36(+0.74%)
Feb 22, 2012 48.24 48.33 47.89 48.18 1,134,657 -0.07(-0.15%)
Feb 21, 2012 48.93 49.00 48.17 48.25 932,996 -0.56(-1.14%)
Feb 17, 2012 49.08 49.08 48.57 48.81 1,176,561 -0.09(-0.18%)
Feb 16, 2012 48.72 48.96 48.56 48.89 737,120 +0.17(+0.35%)
Feb 15, 2012 48.49 48.76 48.31 48.72 1,271,181 +0.20(+0.41%)
Feb 14, 2012 48.57 48.84 48.19 48.52 1,382,865 +0.01(+0.03%)
Feb 13, 2012 48.53 48.61 48.38 48.51 682,693 +0.23(+0.47%)
Feb 10, 2012 48.47 48.59 48.08 48.28 983,918 -0.50(-1.02%)
Feb 09, 2012 48.73 48.88 48.39 48.78 1,116,591 +0.05(+0.10%)
Feb 08, 2012 49.59 49.63 48.64 48.73 1,659,500 -0.85(-1.71%)
Feb 07, 2012 49.52 49.65 49.42 49.58 1,236,582 +0.11(+0.23%)
Feb 06, 2012 49.57 49.68 49.34 49.46 1,647,089 -0.32(-0.64%)
Feb 03, 2012 49.87 50.52 49.54 49.78 1,765,861 +0.81(+1.64%)
Feb 02, 2012 49.20 49.41 48.87 48.98 995,167 -0.29(-0.58%)
Feb 01, 2012 49.01 49.60 49.00 49.26 992,316 +0.33(+0.68%)
Jan 31, 2012 48.88 49.14 48.59 48.93 1,390,543 +0.25(+0.51%)
Jan 30, 2012 48.71 48.81 48.29 48.68 1,122,430 -0.18(-0.36%)
Jan 27, 2012 48.87 49.06 48.66 48.86 866,571 -0.20(-0.41%)
Jan 26, 2012 48.98 49.38 48.94 49.06 918,393 +0.14(+0.29%)
Jan 25, 2012 48.91 49.14 48.67 48.91 1,307,416 +0.01(+0.01%)
Jan 24, 2012 48.86 49.12 48.44 48.91 1,406,687 +0.01(+0.03%)
Jan 23, 2012 49.51 49.52 48.65 48.89 1,620,187 -0.55(-1.11%)
Jan 20, 2012 49.61 49.61 48.98 49.44 1,866,212 -0.18(-0.36%)
Jan 19, 2012 49.06 49.66 48.96 49.62 2,808,588 +0.63(+1.28%)
Jan 18, 2012 48.78 49.01 48.50 48.99 1,588,290 +0.30(+0.61%)
Jan 17, 2012 48.38 48.78 48.17 48.69 5,675,906 +0.64(+1.32%)
Jan 13, 2012 48.05 48.14 47.75 48.06 5,079,955 -0.24(-0.50%)
Jan 12, 2012 48.03 48.35 47.83 48.30 4,544,633 +0.31(+0.65%)
Jan 11, 2012 47.90 48.02 47.69 47.99 1,407,641 -0.02(-0.04%)
Jan 10, 2012 47.71 48.08 47.63 48.01 1,696,470 +0.41(+0.86%)
Jan 09, 2012 47.56 47.65 47.25 47.60 920,612 +0.16(+0.33%)
Jan 06, 2012 47.45 47.61 46.89 47.44 1,750,129 -0.02(-0.04%)
Jan 05, 2012 47.24 47.54 47.06 47.47 967,364 +0.06(+0.13%)
Jan 04, 2012 47.56 47.87 47.28 47.40 1,653,914 +0.38(+0.81%)
Dec 30, 2011 47.13 47.30 47.01 47.02 1,479,478 -0.28(-0.58%)
Dec 29, 2011 46.96 47.39 46.93 47.30 1,024,701 +0.37(+0.78%)
Dec 28, 2011 47.29 47.33 46.86 46.93 672,247 -0.27(-0.57%)
Dec 27, 2011 47.03 47.33 47.00 47.20 715,989 +0.16(+0.33%)
Dec 23, 2011 47.00 47.15 46.67 47.04 1,429,924 +0.77(+1.66%)
Dec 21, 2011 46.17 46.38 46.17 46.27 1,868,502 +0.06(+0.14%)
Dec 20, 2011 46.05 46.28 46.02 46.21 1,561,542 +0.30(+0.66%)
Dec 19, 2011 45.88 46.15 45.85 45.90 1,714,912 -0.01(-0.03%)
Dec 16, 2011 46.21 46.25 45.82 45.92 2,657,139 -0.19(-0.41%)
Dec 15, 2011 46.02 46.24 45.92 46.11 1,964,912 +0.21(+0.46%)
Dec 14, 2011 45.64 46.07 45.56 45.90 2,112,573 +0.20(+0.45%)
Dec 13, 2011 45.99 46.13 45.61 45.69 1,507,399 -0.22(-0.48%)
Dec 12, 2011 45.83 45.97 45.60 45.91 1,231,319 -0.03(-0.06%)
Dec 09, 2011 45.92 46.19 45.91 45.94 1,134,415 +0.06(+0.14%)
Dec 08, 2011 46.21 46.32 45.78 45.88 1,479,978 -0.40(-0.85%)
Dec 07, 2011 46.23 46.33 46.03 46.27 2,470,173 -0.07(-0.15%)
Dec 06, 2011 46.06 46.55 45.96 46.34 2,253,567 +0.36(+0.78%)
Dec 05, 2011 46.55 46.55 45.93 45.98 1,980,754 -0.08(-0.18%)
Dec 02, 2011 46.22 46.37 46.02 46.07 1,510,618 +0.21(+0.46%)
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.