Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.75 52.86 52.22 52.42 5,477,099 -0.10(-0.19%)
Feb 28, 2012 52.56 52.78 52.20 52.53 4,173,431 -0.18(-0.34%)
Feb 27, 2012 52.31 52.86 52.13 52.71 5,034,406 -0.08(-0.15%)
Feb 24, 2012 52.69 52.94 52.59 52.78 4,218,740 +0.18(+0.34%)
Feb 23, 2012 52.59 52.77 52.23 52.60 5,900,637 +0.08(+0.16%)
Feb 22, 2012 52.45 52.72 52.34 52.52 4,427,899 +0.10(+0.18%)
Feb 21, 2012 52.51 52.69 52.31 52.42 4,021,500 +0.02(+0.05%)
Feb 17, 2012 52.66 52.75 52.35 52.40 4,736,371 -0.05(-0.10%)
Feb 16, 2012 52.06 52.52 52.04 52.45 4,258,839 +0.38(+0.74%)
Feb 15, 2012 52.32 52.50 51.92 52.07 6,093,904 -0.29(-0.56%)
Feb 14, 2012 52.13 52.37 51.90 52.36 4,789,500 -0.02(-0.05%)
Feb 13, 2012 52.11 52.42 51.87 52.39 4,252,299 +0.53(+1.02%)
Feb 10, 2012 51.89 52.11 51.63 51.86 5,185,156 -0.52(-1.00%)
Feb 09, 2012 52.10 52.48 52.05 52.38 5,094,093 +0.03(+0.06%)
Feb 08, 2012 52.44 52.54 52.18 52.35 4,239,256 +0.05(+0.09%)
Feb 07, 2012 51.96 52.50 51.59 52.30 4,972,280 +0.20(+0.38%)
Feb 06, 2012 51.86 52.33 51.86 52.11 3,678,835 -0.10(-0.19%)
Feb 03, 2012 52.42 52.54 52.05 52.21 5,369,517 +0.18(+0.34%)
Feb 02, 2012 51.92 52.23 51.81 52.03 3,844,668 +0.05(+0.09%)
Feb 01, 2012 52.08 52.36 51.91 51.98 5,050,309 +0.38(+0.74%)
Jan 31, 2012 52.30 52.30 51.05 51.60 5,969,038 -0.37(-0.72%)
Jan 30, 2012 51.48 52.12 51.43 51.98 5,279,125 -0.07(-0.14%)
Jan 27, 2012 51.86 52.25 51.58 52.05 6,296,711 -0.07(-0.14%)
Jan 26, 2012 52.08 52.36 51.77 52.12 8,231,882 +0.65(+1.27%)
Jan 25, 2012 50.76 51.57 50.58 51.46 7,413,838 +0.33(+0.64%)
Jan 24, 2012 50.74 51.14 50.36 51.14 6,546,035 +0.19(+0.37%)
Jan 23, 2012 51.00 51.21 50.77 50.95 5,872,526 -0.02(-0.05%)
Jan 20, 2012 50.85 51.00 50.56 50.97 5,919,352 -0.09(-0.17%)
Jan 19, 2012 50.64 51.32 50.54 51.06 5,736,291 +0.43(+0.86%)
Jan 18, 2012 50.07 50.66 50.00 50.63 6,252,754 +0.50(+1.00%)
Jan 17, 2012 50.49 50.80 50.06 50.13 4,528,438 +0.37(+0.75%)
Jan 13, 2012 49.84 50.06 49.44 49.75 5,197,899 -0.40(-0.81%)
Jan 12, 2012 50.21 50.37 49.85 50.16 6,133,702 +0.30(+0.61%)
Jan 11, 2012 49.54 49.92 49.44 49.85 7,503,540 -0.32(-0.63%)
Jan 10, 2012 50.34 50.70 50.01 50.17 5,774,352 +0.26(+0.51%)
Jan 09, 2012 49.74 50.02 49.55 49.91 4,699,212 +0.30(+0.60%)
Jan 06, 2012 49.86 50.13 49.58 49.61 4,770,901 -0.26(-0.51%)
Jan 05, 2012 49.71 49.91 49.21 49.87 5,236,751 -0.23(-0.45%)
Jan 04, 2012 49.47 50.14 49.46 50.10 5,053,431 +1.46(+3.00%)
Dec 30, 2011 48.87 49.01 48.56 48.64 2,868,117 -0.23(-0.46%)
Dec 29, 2011 48.42 48.92 48.32 48.86 3,250,413 +0.57(+1.18%)
Dec 28, 2011 48.93 49.06 48.17 48.29 4,389,644 -0.67(-1.37%)
Dec 27, 2011 48.74 49.18 48.57 48.97 2,826,109 +0.05(+0.10%)
Dec 23, 2011 48.35 48.92 48.07 48.92 3,431,518 +1.31(+2.75%)
Dec 21, 2011 47.86 47.89 47.00 47.61 6,068,802 -0.18(-0.39%)
Dec 20, 2011 47.13 47.85 46.94 47.79 7,826,559 +1.48(+3.20%)
Dec 19, 2011 47.02 47.31 46.13 46.31 5,856,761 -0.62(-1.33%)
Dec 16, 2011 47.32 47.62 46.66 46.94 10,910,040 +0.01(+0.01%)
Dec 15, 2011 47.27 47.48 46.77 46.93 5,455,048 +0.21(+0.45%)
Dec 14, 2011 47.12 47.28 46.57 46.72 7,062,377 -0.54(-1.13%)
Dec 13, 2011 48.20 48.33 46.96 47.26 6,680,760 -0.70(-1.46%)
Dec 12, 2011 48.74 48.79 47.63 47.96 5,609,064 -0.96(-1.96%)
Dec 09, 2011 48.16 49.05 48.07 48.92 6,848,368 +1.04(+2.16%)
Dec 08, 2011 48.70 48.88 47.76 47.88 6,686,386 -1.15(-2.34%)
Dec 07, 2011 48.82 49.23 48.07 49.03 7,235,806 +0.15(+0.32%)
Dec 06, 2011 48.88 49.27 48.57 48.88 10,101,793 +0.71(+1.48%)
Dec 05, 2011 48.40 48.56 47.81 48.16 9,931,815 +0.70(+1.47%)
Dec 02, 2011 48.44 48.48 47.04 47.47 9,373,095 -0.32(-0.67%)
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.