Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 50.30 50.40 50.03 50.04 113,242 -0.11(-0.22%)
Mar 29, 2012 49.80 50.25 49.55 50.15 93,092 +0.04(+0.08%)
Mar 28, 2012 50.65 50.90 49.84 50.11 202,088 -0.68(-1.34%)
Mar 27, 2012 51.09 51.24 50.72 50.79 129,715 -0.40(-0.78%)
Mar 26, 2012 50.99 51.48 50.95 51.19 177,624 +0.48(+0.95%)
Mar 23, 2012 50.32 50.78 50.19 50.71 99,382 +0.29(+0.58%)
Mar 22, 2012 50.71 50.72 50.00 50.42 87,221 -0.29(-0.57%)
Mar 21, 2012 50.74 50.97 50.46 50.71 116,553 -0.05(-0.10%)
Mar 20, 2012 50.55 51.10 50.54 50.76 78,917 -0.11(-0.22%)
Mar 19, 2012 50.68 51.18 50.51 50.87 97,291 -0.09(-0.18%)
Mar 16, 2012 50.98 51.19 50.84 50.96 213,126 -0.06(-0.12%)
Mar 15, 2012 51.03 51.13 50.44 51.02 100,299 -0.10(-0.20%)
Mar 14, 2012 51.87 51.97 51.05 51.12 171,853 -0.86(-1.65%)
Mar 13, 2012 52.06 52.06 51.37 51.98 127,052 +0.20(+0.39%)
Mar 12, 2012 51.40 52.00 51.36 51.78 111,384 +0.19(+0.37%)
Mar 09, 2012 51.17 52.00 51.13 51.59 131,737 +0.26(+0.51%)
Mar 08, 2012 51.42 51.44 50.88 51.33 133,364 +0.10(+0.20%)
Mar 07, 2012 51.17 51.36 50.74 51.23 160,997 -0.39(-0.76%)
Mar 06, 2012 51.68 51.83 51.27 51.62 381,028 -0.32(-0.62%)
Mar 05, 2012 50.86 51.94 50.54 51.94 176,317 +0.84(+1.64%)
Mar 02, 2012 51.47 51.74 50.49 51.10 250,753 -0.44(-0.85%)
Mar 01, 2012 51.50 51.95 50.80 51.54 430,801 -0.46(-0.88%)
Feb 29, 2012 54.40 54.40 51.91 52.00 337,788 -0.69(-1.31%)
Feb 28, 2012 53.65 53.90 52.41 52.69 159,755 -1.26(-2.34%)
Feb 27, 2012 54.16 54.49 53.71 53.95 71,520 -0.38(-0.70%)
Feb 24, 2012 54.62 54.78 54.14 54.33 51,483 -0.29(-0.53%)
Feb 23, 2012 54.19 54.72 54.11 54.62 92,655 +0.53(+0.98%)
Feb 22, 2012 54.22 54.48 54.02 54.09 69,466 -0.31(-0.57%)
Feb 21, 2012 54.53 54.84 54.25 54.40 62,898 -0.26(-0.48%)
Feb 17, 2012 54.65 55.16 54.54 54.66 99,175 +0.07(+0.13%)
Feb 16, 2012 53.58 54.78 53.58 54.59 114,404 +0.94(+1.75%)
Feb 15, 2012 54.10 54.50 53.47 53.65 84,494 -0.50(-0.92%)
Feb 14, 2012 54.22 54.42 53.89 54.15 58,859 -0.26(-0.48%)
Feb 13, 2012 54.48 54.68 54.08 54.41 85,157 +0.39(+0.72%)
Feb 10, 2012 54.32 54.65 54.00 54.02 84,273 -0.80(-1.46%)
Feb 09, 2012 55.35 55.35 54.78 54.82 48,539 -0.48(-0.87%)
Feb 08, 2012 55.37 55.63 54.73 55.30 108,756 -0.10(-0.18%)
Feb 07, 2012 55.10 55.74 55.10 55.40 71,572 +0.03(+0.05%)
Feb 06, 2012 55.66 55.68 55.16 55.37 64,629 -0.54(-0.97%)
Feb 03, 2012 55.56 56.15 55.56 55.91 179,790 +0.87(+1.58%)
Feb 02, 2012 54.75 55.17 54.68 55.04 138,942 +0.18(+0.33%)
Feb 01, 2012 54.96 55.21 54.68 54.86 200,601 -0.02(-0.04%)
Jan 31, 2012 54.61 55.08 54.10 54.88 169,580 +0.72(+1.33%)
Jan 30, 2012 54.60 54.65 54.09 54.16 108,226 -0.86(-1.56%)
Jan 27, 2012 55.07 55.34 54.73 55.02 97,424 -0.25(-0.45%)
Jan 26, 2012 54.73 55.32 54.55 55.27 175,752 +0.73(+1.34%)
Jan 25, 2012 54.61 54.84 54.27 54.54 153,114 -0.17(-0.31%)
Jan 24, 2012 54.75 54.92 54.55 54.71 119,578 -0.39(-0.71%)
Jan 23, 2012 54.77 55.40 54.67 55.10 126,070 +0.36(+0.66%)
Jan 20, 2012 54.60 54.88 54.49 54.74 155,448 +0.31(+0.57%)
Jan 19, 2012 55.08 55.08 54.19 54.43 168,805 -0.57(-1.04%)
Jan 18, 2012 55.52 55.53 54.84 55.00 231,412 -0.55(-0.99%)
Jan 17, 2012 55.45 56.01 55.44 55.55 149,758 +0.34(+0.62%)
Jan 13, 2012 55.09 55.49 54.92 55.21 139,366 -0.44(-0.79%)
Jan 12, 2012 55.91 55.91 55.30 55.65 125,214 -0.21(-0.38%)
Jan 11, 2012 55.78 56.10 55.72 55.86 163,114 -0.22(-0.39%)
Jan 10, 2012 56.27 56.43 55.94 56.08 101,923 +0.46(+0.83%)
Jan 09, 2012 56.35 56.35 55.39 55.62 77,433 -0.40(-0.71%)
Jan 06, 2012 56.80 56.80 55.97 56.02 144,649 -0.60(-1.06%)
Jan 05, 2012 56.38 57.00 55.95 56.62 74,000 +0.04(+0.07%)
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.