Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 48.73 48.85 48.16 48.41 4,201,416 -0.50(-1.03%)
Apr 27, 2012 48.89 49.04 48.65 48.92 4,521,390 +0.23(+0.48%)
Apr 26, 2012 48.18 48.81 48.10 48.69 3,869,432 +0.41(+0.86%)
Apr 25, 2012 48.26 48.56 48.03 48.27 4,322,611 +0.44(+0.92%)
Apr 24, 2012 47.50 48.09 47.30 47.83 4,792,337 +0.58(+1.23%)
Apr 23, 2012 47.09 47.29 46.72 47.25 5,814,160 -0.15(-0.32%)
Apr 20, 2012 47.78 48.29 47.38 47.40 10,561,881 +1.11(+2.40%)
Apr 19, 2012 46.82 47.03 45.99 46.29 5,693,526 -0.58(-1.24%)
Apr 18, 2012 46.77 47.06 46.56 46.87 4,510,682 -0.16(-0.34%)
Apr 17, 2012 46.71 47.21 46.27 47.03 6,415,700 +0.74(+1.60%)
Apr 16, 2012 46.75 46.84 46.17 46.29 4,159,697 -0.06(-0.12%)
Apr 13, 2012 46.77 46.81 46.28 46.35 3,408,642 -0.57(-1.22%)
Apr 12, 2012 45.65 46.99 45.56 46.92 5,841,222 +1.36(+3.00%)
Apr 11, 2012 45.72 46.00 45.37 45.56 6,231,790 +0.40(+0.88%)
Apr 10, 2012 46.01 46.12 45.15 45.16 8,606,692 -1.05(-2.26%)
Apr 09, 2012 46.87 47.10 46.19 46.20 5,809,110 -1.28(-2.69%)
Apr 05, 2012 47.76 47.90 47.47 47.48 3,675,697 -0.53(-1.10%)
Apr 04, 2012 47.97 48.07 47.72 48.01 3,629,307 -0.38(-0.79%)
Apr 03, 2012 48.61 48.94 48.18 48.39 3,195,839 -0.39(-0.80%)
Apr 02, 2012 48.34 49.00 48.18 48.78 3,770,894 +0.06(+0.11%)
Mar 30, 2012 48.87 49.00 48.56 48.73 3,364,317 +0.28(+0.58%)
Mar 29, 2012 47.99 48.55 47.74 48.45 3,417,498 -0.04(-0.08%)
Mar 28, 2012 48.82 48.92 48.07 48.49 3,428,212 -0.44(-0.90%)
Mar 27, 2012 49.36 49.48 48.92 48.92 3,650,025 -0.38(-0.78%)
Mar 26, 2012 48.53 49.36 48.49 49.31 6,224,883 +1.29(+2.69%)
Mar 23, 2012 47.77 48.07 47.36 48.01 5,140,019 +0.33(+0.69%)
Mar 22, 2012 47.10 47.74 46.59 47.69 6,661,128 +0.22(+0.47%)
Mar 21, 2012 47.41 47.74 47.26 47.46 4,739,086 -0.01(-0.02%)
Mar 20, 2012 47.96 47.96 47.35 47.47 4,030,577 -0.78(-1.62%)
Mar 19, 2012 48.08 48.53 47.99 48.25 2,851,237 +0.07(+0.15%)
Mar 16, 2012 48.52 48.55 48.06 48.18 6,387,962 -0.38(-0.79%)
Mar 15, 2012 48.31 48.61 48.06 48.57 3,369,486 +0.26(+0.55%)
Mar 14, 2012 48.21 48.68 48.14 48.30 4,083,570 +0.12(+0.25%)
Mar 13, 2012 47.66 48.25 47.39 48.18 5,571,409 +0.89(+1.87%)
Mar 12, 2012 47.74 47.82 47.20 47.30 4,648,631 -0.41(-0.87%)
Mar 09, 2012 47.73 48.02 47.38 47.71 4,078,788 +0.23(+0.49%)
Mar 08, 2012 46.96 47.58 46.58 47.48 5,170,215 +1.40(+3.03%)
Mar 07, 2012 46.01 46.26 45.74 46.08 7,299,424 -0.02(-0.05%)
Mar 06, 2012 46.59 46.71 45.93 46.11 6,243,604 -1.06(-2.25%)
Mar 05, 2012 47.73 47.82 47.10 47.17 4,299,960 -0.52(-1.09%)
Mar 02, 2012 47.97 48.06 47.58 47.69 3,423,626 -0.30(-0.62%)
Mar 01, 2012 47.37 48.04 47.33 47.98 5,013,393 +0.44(+0.92%)
Feb 29, 2012 47.67 48.05 47.51 47.54 5,690,578 -0.14(-0.30%)
Feb 28, 2012 47.66 47.99 47.51 47.69 3,818,506 +0.04(+0.08%)
Feb 27, 2012 46.89 47.81 46.85 47.65 4,409,078 +0.34(+0.73%)
Feb 24, 2012 47.09 47.62 46.98 47.30 3,231,558 +0.22(+0.46%)
Feb 23, 2012 47.07 47.29 46.55 47.09 4,572,038 -0.11(-0.23%)
Feb 22, 2012 47.12 47.44 46.93 47.20 3,188,808 -0.30(-0.63%)
Feb 21, 2012 47.97 48.06 47.33 47.50 2,815,088 -0.17(-0.35%)
Feb 17, 2012 47.48 47.79 47.40 47.67 3,996,116 +0.50(+1.06%)
Feb 16, 2012 46.79 47.25 46.76 47.17 2,835,869 +0.37(+0.80%)
Feb 15, 2012 47.67 47.67 46.64 46.79 3,916,789 -0.67(-1.40%)
Feb 14, 2012 47.46 47.66 47.04 47.46 2,776,961 -0.24(-0.50%)
Feb 13, 2012 47.44 47.81 47.07 47.70 3,447,173 +0.64(+1.37%)
Feb 10, 2012 47.13 47.14 46.60 47.06 4,610,594 -0.44(-0.93%)
Feb 09, 2012 47.48 47.66 47.32 47.50 4,017,582 +0.02(+0.03%)
Feb 08, 2012 47.64 47.79 47.28 47.48 4,100,010 -0.23(-0.48%)
Feb 07, 2012 47.57 47.83 47.20 47.71 3,637,205 -0.12(-0.25%)
Feb 06, 2012 47.63 48.00 47.59 47.83 4,909,989 -0.34(-0.71%)
Feb 03, 2012 47.29 48.21 47.19 48.17 7,127,239 +1.36(+2.90%)
Feb 02, 2012 46.75 46.98 46.43 46.82 4,076,392 +0.07(+0.15%)
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.