Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 46.51 47.06 46.51 46.75 4,363,673 +0.71(+1.55%)
Jan 31, 2012 46.31 46.45 45.69 46.03 4,346,013 -0.11(-0.24%)
Jan 30, 2012 45.96 46.22 45.60 46.14 4,686,794 -0.07(-0.15%)
Jan 27, 2012 45.30 46.56 45.07 46.22 7,701,051 +0.35(+0.76%)
Jan 26, 2012 46.64 46.72 45.60 45.87 5,763,729 -0.22(-0.48%)
Jan 25, 2012 45.45 46.25 44.81 46.09 4,425,823 +0.38(+0.83%)
Jan 24, 2012 45.35 45.75 45.20 45.71 3,338,565 +0.01(+0.02%)
Jan 23, 2012 45.56 46.32 45.45 45.70 4,256,876 +0.19(+0.42%)
Jan 20, 2012 46.34 46.34 45.03 45.51 8,040,787 -0.89(-1.91%)
Jan 19, 2012 46.18 46.45 45.92 46.40 5,039,171 +0.25(+0.53%)
Jan 18, 2012 45.33 46.20 45.24 46.15 5,009,979 +0.82(+1.80%)
Jan 17, 2012 45.47 45.76 45.24 45.33 3,899,989 +0.36(+0.81%)
Jan 13, 2012 45.01 45.07 44.56 44.97 3,102,740 -0.39(-0.86%)
Jan 12, 2012 45.02 45.47 44.79 45.36 3,780,167 +0.58(+1.29%)
Jan 11, 2012 44.62 44.94 44.46 44.78 4,418,546 -0.10(-0.21%)
Jan 10, 2012 44.61 45.21 44.50 44.87 6,949,944 +0.75(+1.69%)
Jan 09, 2012 44.01 44.22 43.61 44.13 3,266,792 +0.36(+0.83%)
Jan 06, 2012 44.19 44.19 43.65 43.76 4,828,980 -0.33(-0.74%)
Jan 05, 2012 43.87 44.24 43.41 44.09 3,624,460 +0.05(+0.11%)
Jan 04, 2012 44.01 44.13 43.74 44.04 4,615,684 +0.94(+2.17%)
Dec 30, 2011 43.46 43.54 43.04 43.11 2,640,985 -0.35(-0.80%)
Dec 29, 2011 42.97 43.53 42.77 43.46 3,103,402 +0.64(+1.50%)
Dec 28, 2011 43.65 43.72 42.78 42.81 2,859,486 -0.77(-1.77%)
Dec 27, 2011 43.46 43.75 43.34 43.58 1,654,171 -0.02(-0.05%)
Dec 23, 2011 43.42 43.62 43.24 43.61 2,572,704 +0.63(+1.46%)
Dec 21, 2011 43.02 43.15 42.42 42.98 5,821,377 -0.13(-0.31%)
Dec 20, 2011 42.27 43.19 42.25 43.11 4,946,341 +1.64(+3.96%)
Dec 19, 2011 42.42 42.54 41.32 41.47 4,609,097 -0.64(-1.53%)
Dec 16, 2011 41.92 42.60 41.66 42.11 8,939,662 +0.55(+1.32%)
Dec 15, 2011 41.46 41.88 41.07 41.57 6,542,590 +0.68(+1.67%)
Dec 14, 2011 41.24 41.44 40.79 40.89 6,045,731 -0.60(-1.45%)
Dec 13, 2011 42.14 42.73 41.27 41.49 5,959,021 -0.46(-1.10%)
Dec 12, 2011 42.70 42.73 41.55 41.95 4,308,468 -0.88(-2.06%)
Dec 09, 2011 42.07 43.01 42.00 42.83 4,732,789 +0.90(+2.14%)
Dec 08, 2011 42.58 42.94 41.80 41.93 5,699,668 -0.85(-1.98%)
Dec 07, 2011 42.93 43.03 42.23 42.78 5,575,916 -0.52(-1.21%)
Dec 06, 2011 43.61 43.69 42.96 43.30 3,871,674 -0.08(-0.18%)
Dec 05, 2011 43.74 44.06 43.01 43.38 5,806,085 +0.45(+1.05%)
Dec 02, 2011 43.23 43.92 42.87 42.93 4,555,683 -0.02(-0.06%)
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.