Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 53.41 53.45 53.13 53.40 4,129,174 +0.26(+0.50%)
Mar 29, 2012 52.61 53.17 52.51 53.14 3,686,982 +0.19(+0.36%)
Mar 28, 2012 53.45 53.64 52.70 52.95 3,825,306 -0.41(-0.77%)
Mar 27, 2012 53.50 53.53 53.23 53.36 3,856,160 +0.01(+0.02%)
Mar 26, 2012 53.23 53.49 53.04 53.35 4,297,262 +0.40(+0.75%)
Mar 23, 2012 53.06 53.08 52.69 52.95 3,886,799 -0.07(-0.12%)
Mar 22, 2012 52.98 53.15 52.51 53.02 5,118,747 -0.20(-0.38%)
Mar 21, 2012 53.53 53.66 53.16 53.22 4,065,626 -0.26(-0.49%)
Mar 20, 2012 53.38 53.71 53.13 53.49 4,151,509 -0.23(-0.43%)
Mar 19, 2012 53.59 53.82 53.40 53.72 4,318,917 +0.11(+0.20%)
Mar 16, 2012 53.80 53.88 53.50 53.61 8,364,709 -0.26(-0.49%)
Mar 15, 2012 53.28 53.88 53.17 53.88 5,432,741 +0.68(+1.27%)
Mar 14, 2012 53.04 53.43 53.04 53.20 4,946,221 +0.07(+0.14%)
Mar 13, 2012 52.53 53.14 52.38 53.13 5,190,386 +0.72(+1.38%)
Mar 12, 2012 52.14 52.53 52.06 52.40 3,423,377 +0.44(+0.85%)
Mar 09, 2012 51.97 52.24 51.87 51.96 3,271,280 +0.05(+0.10%)
Mar 08, 2012 51.52 52.04 51.47 51.91 4,348,652 +0.74(+1.45%)
Mar 07, 2012 51.03 51.28 50.81 51.16 5,263,467 +0.31(+0.61%)
Mar 06, 2012 51.31 51.40 50.78 50.85 5,926,730 -1.26(-2.42%)
Mar 05, 2012 52.32 52.35 51.71 52.12 4,513,544 -0.28(-0.53%)
Mar 02, 2012 52.36 52.42 52.10 52.39 4,711,774 +0.02(+0.03%)
Mar 01, 2012 52.51 52.81 52.18 52.37 4,219,337 -0.07(-0.13%)
Feb 29, 2012 52.76 52.87 52.23 52.44 5,475,635 -0.10(-0.19%)
Feb 28, 2012 52.58 52.80 52.22 52.54 4,172,315 -0.18(-0.34%)
Feb 27, 2012 52.33 52.87 52.14 52.72 5,033,060 -0.08(-0.15%)
Feb 24, 2012 52.70 52.95 52.61 52.80 4,217,612 +0.18(+0.34%)
Feb 23, 2012 52.61 52.79 52.24 52.62 5,899,059 +0.08(+0.16%)
Feb 22, 2012 52.47 52.73 52.35 52.53 4,426,715 +0.10(+0.18%)
Feb 21, 2012 52.52 52.71 52.32 52.44 4,020,425 +0.02(+0.05%)
Feb 17, 2012 52.67 52.77 52.37 52.41 4,735,105 -0.05(-0.10%)
Feb 16, 2012 52.07 52.53 52.06 52.47 4,257,701 +0.38(+0.74%)
Feb 15, 2012 52.33 52.51 51.93 52.09 6,092,275 -0.29(-0.56%)
Feb 14, 2012 52.14 52.38 51.92 52.38 4,788,219 -0.02(-0.05%)
Feb 13, 2012 52.13 52.44 51.88 52.40 4,251,162 +0.53(+1.02%)
Feb 10, 2012 51.91 52.12 51.64 51.87 5,183,770 -0.52(-1.00%)
Feb 09, 2012 52.11 52.49 52.06 52.39 5,092,731 +0.03(+0.06%)
Feb 08, 2012 52.45 52.56 52.19 52.37 4,238,122 +0.05(+0.09%)
Feb 07, 2012 51.98 52.51 51.60 52.32 4,970,950 +0.20(+0.38%)
Feb 06, 2012 51.88 52.35 51.88 52.12 3,677,851 -0.10(-0.19%)
Feb 03, 2012 52.43 52.56 52.07 52.22 5,368,080 +0.18(+0.34%)
Feb 02, 2012 51.94 52.25 51.82 52.04 3,843,639 +0.05(+0.09%)
Feb 01, 2012 52.10 52.37 51.92 52.00 5,048,958 +0.38(+0.74%)
Jan 31, 2012 52.31 52.31 51.07 51.62 5,967,441 -0.38(-0.72%)
Jan 30, 2012 51.49 52.14 51.44 51.99 5,277,713 -0.07(-0.14%)
Jan 27, 2012 51.88 52.26 51.59 52.06 6,295,027 -0.07(-0.14%)
Jan 26, 2012 52.09 52.38 51.79 52.13 8,229,680 +0.65(+1.27%)
Jan 25, 2012 50.78 51.59 50.60 51.48 7,411,855 +0.33(+0.64%)
Jan 24, 2012 50.75 51.16 50.38 51.15 6,544,284 +0.19(+0.37%)
Jan 23, 2012 51.01 51.23 50.78 50.96 5,870,956 -0.02(-0.05%)
Jan 20, 2012 50.87 51.01 50.57 50.98 5,917,769 -0.09(-0.17%)
Jan 19, 2012 50.66 51.33 50.55 51.07 5,734,757 +0.43(+0.86%)
Jan 18, 2012 50.09 50.67 50.01 50.64 6,251,082 +0.50(+1.00%)
Jan 17, 2012 50.51 50.81 50.08 50.14 4,527,227 +0.38(+0.75%)
Jan 13, 2012 49.85 50.07 49.45 49.76 5,196,509 -0.40(-0.81%)
Jan 12, 2012 50.22 50.38 49.86 50.17 6,132,062 +0.30(+0.61%)
Jan 11, 2012 49.55 49.94 49.45 49.87 7,501,534 -0.32(-0.63%)
Jan 10, 2012 50.35 50.71 50.03 50.18 5,772,807 +0.26(+0.51%)
Jan 09, 2012 49.75 50.04 49.56 49.92 4,697,956 +0.30(+0.60%)
Jan 06, 2012 49.87 50.14 49.60 49.63 4,769,625 -0.26(-0.51%)
Jan 05, 2012 49.72 49.92 49.23 49.88 5,235,350 -0.23(-0.45%)
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.