Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 55.37 55.92 55.02 55.55 84,567 +0.12(+0.22%)
Feb 28, 2012 55.57 55.92 54.77 55.43 85,535 -0.17(-0.31%)
Feb 27, 2012 55.22 56.16 54.74 55.60 95,300 +0.14(+0.25%)
Feb 24, 2012 55.00 55.60 54.50 55.46 112,265 +0.56(+1.02%)
Feb 23, 2012 54.05 54.93 53.53 54.90 103,306 +0.85(+1.57%)
Feb 22, 2012 54.65 55.08 53.83 54.05 102,070 -0.75(-1.37%)
Feb 21, 2012 55.00 55.50 54.04 54.80 123,509 -0.11(-0.20%)
Feb 17, 2012 55.65 55.74 54.62 54.91 101,632 -0.40(-0.72%)
Feb 16, 2012 53.16 55.57 52.69 55.31 168,851 +2.08(+3.91%)
Feb 15, 2012 52.26 53.36 51.80 53.23 172,915 +1.22(+2.35%)
Feb 14, 2012 52.25 52.40 51.81 52.01 117,163 -0.38(-0.73%)
Feb 13, 2012 51.50 52.40 51.47 52.39 108,660 +1.24(+2.42%)
Feb 10, 2012 51.16 51.58 50.67 51.15 92,527 -0.52(-1.01%)
Feb 09, 2012 52.00 52.25 51.66 51.67 124,857 -0.22(-0.42%)
Feb 08, 2012 51.50 52.10 51.30 51.89 102,893 +0.80(+1.57%)
Feb 07, 2012 51.17 51.17 50.61 51.09 69,087 -0.08(-0.16%)
Feb 06, 2012 51.63 51.80 51.12 51.17 70,347 -0.39(-0.76%)
Feb 03, 2012 51.55 51.94 51.40 51.56 160,966 +0.86(+1.70%)
Feb 02, 2012 51.74 52.10 50.50 50.70 117,792 -0.96(-1.86%)
Feb 01, 2012 52.11 52.55 51.51 51.66 139,495 -0.16(-0.31%)
Jan 31, 2012 52.55 52.70 51.50 51.82 100,743 -0.34(-0.65%)
Jan 30, 2012 51.99 52.22 51.07 52.16 120,451 -0.09(-0.17%)
Jan 27, 2012 50.58 52.99 50.18 52.25 160,559 +1.67(+3.30%)
Jan 26, 2012 49.36 51.13 48.98 50.58 274,851 +1.33(+2.70%)
Jan 25, 2012 47.00 49.61 46.61 49.25 135,751 +2.30(+4.90%)
Jan 24, 2012 46.67 47.21 46.63 46.95 74,976 -0.03(-0.06%)
Jan 23, 2012 47.30 47.44 46.71 46.98 89,883 -0.25(-0.53%)
Jan 20, 2012 47.28 47.50 46.72 47.23 95,174 -0.12(-0.25%)
Jan 19, 2012 47.35 47.89 47.28 47.35 101,501 +0.10(+0.21%)
Jan 18, 2012 47.04 48.20 46.86 47.25 165,651 +0.23(+0.49%)
Jan 17, 2012 48.46 48.46 47.00 47.02 99,317 -0.83(-1.73%)
Jan 13, 2012 48.26 48.28 47.81 47.85 118,400 -0.54(-1.12%)
Jan 12, 2012 48.18 48.66 47.50 48.39 203,849 +0.27(+0.56%)
Jan 11, 2012 47.34 48.21 47.29 48.12 119,090 +0.78(+1.65%)
Jan 10, 2012 46.95 47.73 46.93 47.34 130,913 +1.02(+2.20%)
Jan 09, 2012 46.46 46.76 45.95 46.32 113,926 +0.11(+0.24%)
Jan 06, 2012 45.89 46.84 45.40 46.21 83,595 +0.56(+1.23%)
Jan 05, 2012 44.57 45.67 44.40 45.65 199,016 +0.92(+2.06%)
Jan 04, 2012 44.34 45.11 44.21 44.73 154,311 +0.56(+1.27%)
Dec 30, 2011 44.25 44.98 43.80 44.17 180,230 -0.25(-0.56%)
Dec 29, 2011 44.23 44.73 44.03 44.42 76,708 -0.02(-0.05%)
Dec 28, 2011 44.99 44.99 44.40 44.44 97,899 -0.58(-1.29%)
Dec 27, 2011 44.50 45.52 44.50 45.02 108,946 +0.38(+0.85%)
Dec 23, 2011 44.62 44.65 44.17 44.64 99,694 +0.64(+1.45%)
Dec 21, 2011 44.19 44.19 43.70 44.00 109,521 -0.30(-0.68%)
Dec 20, 2011 44.03 44.50 43.58 44.30 184,245 +0.65(+1.49%)
Dec 19, 2011 44.56 45.06 43.65 43.65 150,309 -0.88(-1.98%)
Dec 16, 2011 45.48 46.17 44.29 44.53 143,396 -0.57(-1.26%)
Dec 15, 2011 46.29 46.62 44.68 45.10 155,823 -0.79(-1.72%)
Dec 14, 2011 47.68 47.79 45.86 45.89 110,784 -1.71(-3.59%)
Dec 13, 2011 48.72 48.75 47.19 47.60 174,950 -0.83(-1.71%)
Dec 12, 2011 47.79 48.66 46.02 48.43 222,080 +0.24(+0.50%)
Dec 09, 2011 47.52 48.47 47.30 48.19 223,562 +0.89(+1.88%)
Dec 08, 2011 49.12 49.17 47.25 47.30 98,952 -2.24(-4.52%)
Dec 07, 2011 47.80 49.67 47.36 49.54 142,815 +1.54(+3.21%)
Dec 06, 2011 46.40 48.14 46.17 48.00 173,129 +1.35(+2.89%)
Dec 05, 2011 45.50 47.24 45.11 46.65 96,882 +1.80(+4.01%)
Dec 02, 2011 45.14 45.58 44.56 44.85 81,974 +0.13(+0.29%)
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.