Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 51.21 51.76 51.07 51.18 3,991,788 +0.20(+0.40%)
Mar 29, 2012 50.63 51.22 50.24 50.97 15,157,788 +2.45(+5.05%)
Mar 28, 2012 48.89 49.00 48.19 48.52 791,290 -0.31(-0.64%)
Mar 27, 2012 49.31 49.32 48.74 48.83 688,636 -0.48(-0.97%)
Mar 26, 2012 48.82 49.37 48.46 49.31 1,180,594 +0.22(+0.46%)
Mar 23, 2012 48.82 49.17 48.08 49.09 1,514,027 +0.23(+0.48%)
Mar 22, 2012 48.41 49.17 47.95 48.85 967,268 +0.11(+0.22%)
Mar 21, 2012 49.01 49.18 48.68 48.75 1,423,468 -0.33(-0.67%)
Mar 20, 2012 47.90 49.24 47.70 49.08 2,860,253 +0.80(+1.65%)
Mar 19, 2012 48.70 49.38 48.15 48.28 2,430,047 -0.29(-0.60%)
Mar 16, 2012 48.37 48.71 48.25 48.57 3,194,728 -0.04(-0.08%)
Mar 15, 2012 48.69 49.08 48.52 48.61 1,432,967 -0.20(-0.42%)
Mar 14, 2012 48.61 49.03 48.60 48.81 1,298,800 -0.16(-0.32%)
Mar 13, 2012 49.01 49.01 48.20 48.97 2,146,490 +0.16(+0.32%)
Mar 12, 2012 48.69 49.12 48.66 48.81 715,247 +0.06(+0.12%)
Mar 09, 2012 49.14 49.59 48.64 48.75 1,026,367 -0.41(-0.83%)
Mar 08, 2012 49.13 49.47 48.88 49.16 1,022,708 +0.08(+0.16%)
Mar 07, 2012 49.05 49.50 48.95 49.09 969,488 +0.11(+0.22%)
Mar 06, 2012 49.22 49.33 48.57 48.98 1,984,832 -0.52(-1.04%)
Mar 05, 2012 49.76 49.90 48.75 49.49 1,900,591 -0.46(-0.92%)
Mar 02, 2012 49.57 50.27 49.52 49.95 2,568,537 +0.24(+0.49%)
Mar 01, 2012 49.70 50.51 49.17 49.71 1,897,229 -0.15(-0.29%)
Feb 29, 2012 49.94 50.34 49.76 49.85 1,635,483 -0.19(-0.39%)
Feb 28, 2012 49.56 50.53 49.44 50.05 1,272,791 +0.05(+0.10%)
Feb 27, 2012 49.61 50.12 49.37 50.00 1,107,786 +0.18(+0.35%)
Feb 24, 2012 49.63 50.22 49.47 49.82 1,533,166 -0.07(-0.14%)
Feb 23, 2012 49.53 50.05 49.16 49.89 2,025,985 +0.18(+0.35%)
Feb 22, 2012 49.66 50.23 49.18 49.72 3,175,713 -0.33(-0.66%)
Feb 21, 2012 50.36 50.57 49.74 50.05 3,593,685 -0.36(-0.71%)
Feb 17, 2012 52.58 52.86 50.12 50.41 5,753,285 -2.06(-3.93%)
Feb 16, 2012 52.99 53.31 52.18 52.47 2,654,660 -0.62(-1.17%)
Feb 15, 2012 52.84 53.20 52.39 53.09 1,232,810 +0.23(+0.44%)
Feb 14, 2012 52.36 53.26 52.23 52.86 1,334,583 +0.28(+0.54%)
Feb 13, 2012 52.48 52.72 52.14 52.58 1,299,458 +0.16(+0.30%)
Feb 10, 2012 50.99 52.48 50.92 52.42 2,316,045 +0.70(+1.35%)
Feb 09, 2012 50.76 52.14 50.63 51.72 2,637,817 +1.00(+1.97%)
Feb 08, 2012 50.62 51.75 50.52 50.72 2,068,371 +0.34(+0.67%)
Feb 07, 2012 50.08 50.83 50.08 50.39 1,577,404 -0.17(-0.33%)
Feb 06, 2012 50.37 50.78 50.31 50.55 1,609,484 +0.13(+0.25%)
Feb 03, 2012 50.31 51.10 50.25 50.43 1,727,169 -0.03(-0.06%)
Feb 02, 2012 50.18 50.60 50.00 50.46 2,153,588 -0.10(-0.19%)
Feb 01, 2012 50.23 50.83 49.88 50.55 2,730,756 +0.11(+0.21%)
Jan 31, 2012 49.62 50.53 49.42 50.45 3,850,033 +0.88(+1.77%)
Jan 30, 2012 49.95 50.54 49.41 49.57 7,193,513 -0.71(-1.40%)
Jan 27, 2012 51.03 51.44 50.23 50.28 5,194,495 -0.94(-1.83%)
Jan 26, 2012 52.66 53.14 50.58 51.22 12,566,046 -2.43(-4.53%)
Jan 25, 2012 51.20 53.88 50.57 53.65 34,799,980 +16.98(+46.33%)
Jan 24, 2012 35.39 36.82 34.95 36.66 3,116,279 +1.34(+3.80%)
Jan 23, 2012 35.63 36.18 35.09 35.32 2,378,161 +0.01(+0.03%)
Jan 20, 2012 35.99 36.17 34.88 35.31 1,591,131 -0.44(-1.22%)
Jan 19, 2012 35.42 36.36 35.20 35.75 2,128,573 +0.44(+1.24%)
Jan 18, 2012 34.75 35.49 34.36 35.31 2,252,390 +0.29(+0.83%)
Jan 17, 2012 35.27 35.78 34.87 35.02 2,980,440 +0.28(+0.81%)
Jan 13, 2012 35.36 35.76 34.26 34.74 3,217,738 -0.51(-1.44%)
Jan 12, 2012 33.32 35.68 33.22 35.24 5,535,068 +2.16(+6.53%)
Jan 11, 2012 32.21 34.20 32.11 33.08 4,509,259 +0.97(+3.03%)
Jan 10, 2012 28.76 32.91 27.94 32.11 13,332,354 +1.16(+3.74%)
Jan 09, 2012 31.06 31.56 30.23 30.95 2,524,377 +0.05(+0.16%)
Jan 06, 2012 30.89 31.14 30.39 30.90 2,225,657 +0.26(+0.86%)
Jan 05, 2012 31.07 31.61 30.46 30.64 2,321,868 +0.07(+0.22%)
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.