Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 49.85 50.32 49.55 50.12 178,577 +0.72(+1.46%)
Mar 29, 2012 49.95 50.00 48.89 49.40 427,588 +1.40(+2.92%)
Mar 28, 2012 48.42 48.73 47.73 48.00 255,031 -0.47(-0.97%)
Mar 27, 2012 49.28 49.61 48.47 48.47 111,592 -0.66(-1.33%)
Mar 26, 2012 48.65 49.39 48.54 49.12 158,701 +1.10(+2.30%)
Mar 23, 2012 47.19 48.49 47.00 48.02 224,146 +0.64(+1.35%)
Mar 22, 2012 46.85 47.55 46.85 47.38 186,648 +0.04(+0.08%)
Mar 21, 2012 47.44 47.59 46.91 47.34 133,083 -0.14(-0.29%)
Mar 20, 2012 47.97 48.36 47.27 47.48 104,851 -1.01(-2.08%)
Mar 19, 2012 47.87 49.31 47.87 48.49 132,558 +0.37(+0.77%)
Mar 16, 2012 48.12 48.85 47.88 48.12 187,095 +0.19(+0.40%)
Mar 15, 2012 47.19 48.20 47.07 47.93 162,688 +0.63(+1.33%)
Mar 14, 2012 47.69 48.02 46.90 47.30 163,119 -0.33(-0.69%)
Mar 13, 2012 47.16 47.69 46.22 47.63 132,636 +0.99(+2.12%)
Mar 12, 2012 46.25 46.91 45.85 46.64 130,467 +0.17(+0.37%)
Mar 09, 2012 46.51 46.91 45.75 46.47 242,374 -0.07(-0.15%)
Mar 08, 2012 45.94 46.66 45.03 46.54 204,281 +1.04(+2.29%)
Mar 07, 2012 45.49 45.92 44.80 45.50 547,586 +0.25(+0.55%)
Mar 06, 2012 46.96 47.00 45.24 45.25 331,584 -2.29(-4.82%)
Mar 05, 2012 49.61 49.61 47.34 47.54 206,007 -2.23(-4.48%)
Mar 02, 2012 51.07 51.08 49.28 49.77 350,303 -1.26(-2.47%)
Mar 01, 2012 50.92 51.25 50.41 51.03 363,462 +0.65(+1.29%)
Feb 29, 2012 50.99 51.01 50.31 50.38 253,866 -0.35(-0.69%)
Feb 28, 2012 50.63 51.01 50.56 50.73 204,460 +0.08(+0.16%)
Feb 27, 2012 50.26 50.91 50.00 50.65 188,893 -0.11(-0.22%)
Feb 24, 2012 51.02 51.20 50.47 50.76 118,238 -0.17(-0.33%)
Feb 23, 2012 50.89 51.21 50.62 50.93 163,908 +0.19(+0.37%)
Feb 22, 2012 50.01 51.22 49.09 50.74 366,772 +0.37(+0.73%)
Feb 21, 2012 50.10 50.89 49.53 50.37 228,364 +0.40(+0.80%)
Feb 17, 2012 50.02 50.26 49.70 49.97 156,716 +0.18(+0.36%)
Feb 16, 2012 48.85 50.17 48.85 49.79 227,150 +0.85(+1.74%)
Feb 15, 2012 49.22 49.54 48.36 48.94 132,252 -0.07(-0.14%)
Feb 14, 2012 49.01 49.52 48.57 49.01 149,028 -0.37(-0.75%)
Feb 13, 2012 48.91 49.59 48.63 49.38 101,656 +0.69(+1.42%)
Feb 10, 2012 48.66 48.95 48.24 48.69 44,986 -0.47(-0.96%)
Feb 09, 2012 49.96 50.31 48.93 49.16 110,945 -0.81(-1.62%)
Feb 08, 2012 49.95 50.27 49.69 49.97 200,936 -0.02(-0.04%)
Feb 07, 2012 50.53 50.53 49.91 49.99 73,614 -0.46(-0.91%)
Feb 06, 2012 50.43 51.14 50.17 50.45 59,501 -0.48(-0.94%)
Feb 03, 2012 51.91 51.91 50.51 50.93 151,695 -0.02(-0.04%)
Feb 02, 2012 51.89 52.15 50.91 50.95 99,844 -0.90(-1.74%)
Feb 01, 2012 50.30 52.22 50.27 51.85 201,707 +1.93(+3.87%)
Jan 31, 2012 50.73 50.83 49.69 49.92 138,415 -0.44(-0.87%)
Jan 30, 2012 50.43 50.86 50.28 50.36 134,310 -0.58(-1.14%)
Jan 27, 2012 48.67 51.14 48.67 50.94 270,456 +2.00(+4.09%)
Jan 26, 2012 49.34 49.79 48.72 48.94 121,595 -0.27(-0.54%)
Jan 25, 2012 47.86 49.30 47.61 49.20 261,626 +1.16(+2.40%)
Jan 24, 2012 47.38 48.09 47.38 48.05 107,136 +0.25(+0.52%)
Jan 23, 2012 47.39 47.98 47.29 47.80 120,955 +0.39(+0.82%)
Jan 20, 2012 47.50 47.90 47.28 47.41 113,156 -0.25(-0.52%)
Jan 19, 2012 47.98 47.98 47.47 47.66 80,319 -0.24(-0.50%)
Jan 18, 2012 47.69 48.01 46.95 47.90 83,638 +0.21(+0.44%)
Jan 17, 2012 48.27 48.95 47.37 47.69 142,619 +0.36(+0.76%)
Jan 13, 2012 48.79 49.19 47.21 47.33 219,075 -2.09(-4.23%)
Jan 12, 2012 50.15 50.44 48.53 49.42 149,851 -0.57(-1.14%)
Jan 11, 2012 49.71 50.46 49.71 49.99 120,040 -0.33(-0.66%)
Jan 10, 2012 51.30 51.30 50.20 50.32 126,351 -0.42(-0.83%)
Jan 09, 2012 50.80 51.08 50.25 50.74 107,619 +0.13(+0.26%)
Jan 06, 2012 50.08 51.23 50.08 50.61 282,498 +0.60(+1.20%)
Jan 05, 2012 48.79 50.04 48.69 50.01 329,305 +0.86(+1.75%)
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.