Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 53.39 53.44 53.12 53.39 4,130,279 +0.26(+0.50%)
Mar 29, 2012 52.59 53.15 52.50 53.12 3,687,968 +0.19(+0.36%)
Mar 28, 2012 53.44 53.63 52.69 52.93 3,826,329 -0.41(-0.77%)
Mar 27, 2012 53.49 53.51 53.22 53.35 3,857,191 +0.01(+0.02%)
Mar 26, 2012 53.21 53.47 53.02 53.33 4,298,411 +0.39(+0.75%)
Mar 23, 2012 53.04 53.07 52.68 52.94 3,887,838 -0.07(-0.12%)
Mar 22, 2012 52.96 53.13 52.50 53.01 5,120,116 -0.20(-0.38%)
Mar 21, 2012 53.51 53.65 53.14 53.21 4,066,713 -0.26(-0.49%)
Mar 20, 2012 53.36 53.70 53.11 53.47 4,152,619 -0.23(-0.43%)
Mar 19, 2012 53.57 53.80 53.38 53.71 4,320,072 +0.11(+0.20%)
Mar 16, 2012 53.79 53.86 53.48 53.60 8,366,946 -0.26(-0.49%)
Mar 15, 2012 53.26 53.86 53.15 53.86 5,434,194 +0.68(+1.27%)
Mar 14, 2012 53.02 53.41 53.02 53.18 4,947,544 +0.07(+0.14%)
Mar 13, 2012 52.52 53.12 52.37 53.11 5,191,774 +0.72(+1.38%)
Mar 12, 2012 52.13 52.51 52.04 52.39 3,424,293 +0.44(+0.85%)
Mar 09, 2012 51.95 52.23 51.86 51.95 3,272,155 +0.05(+0.10%)
Mar 08, 2012 51.50 52.03 51.46 51.89 4,349,815 +0.74(+1.45%)
Mar 07, 2012 51.01 51.27 50.80 51.15 5,264,875 +0.31(+0.61%)
Mar 06, 2012 51.30 51.38 50.77 50.84 5,928,315 -1.26(-2.42%)
Mar 05, 2012 52.31 52.34 51.69 52.10 4,514,751 -0.28(-0.53%)
Mar 02, 2012 52.35 52.41 52.09 52.38 4,713,034 +0.02(+0.03%)
Mar 01, 2012 52.50 52.80 52.17 52.36 4,220,466 -0.07(-0.13%)
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%)
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.