Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 52.41 52.89 51.97 51.97 17,432 -0.55(-1.05%)
Mar 29, 2012 52.07 52.59 51.76 52.52 9,278 +0.20(+0.38%)
Mar 28, 2012 52.79 53.01 52.02 52.32 13,099 -0.70(-1.32%)
Mar 27, 2012 52.29 53.13 52.29 53.02 11,292 +0.84(+1.61%)
Mar 26, 2012 52.30 52.47 51.74 52.18 15,913 +0.24(+0.46%)
Mar 23, 2012 52.06 52.52 51.82 51.94 18,097 -0.31(-0.59%)
Mar 22, 2012 52.55 52.62 52.17 52.25 5,576 -0.72(-1.36%)
Mar 21, 2012 53.03 53.03 52.66 52.97 8,408 -0.02(-0.04%)
Mar 20, 2012 53.37 53.86 52.85 52.99 11,485 -1.07(-1.98%)
Mar 19, 2012 52.51 54.27 52.51 54.06 14,664 +1.14(+2.15%)
Mar 16, 2012 52.35 53.17 52.35 52.92 12,818 +0.30(+0.57%)
Mar 15, 2012 53.10 53.10 52.52 52.62 16,826 -0.68(-1.28%)
Mar 14, 2012 54.55 54.55 53.10 53.30 9,598 -0.86(-1.59%)
Mar 13, 2012 53.57 54.16 53.28 54.16 11,578 +0.64(+1.20%)
Mar 12, 2012 53.85 54.14 53.39 53.52 6,574 -0.54(-1.00%)
Mar 09, 2012 54.26 54.64 54.06 54.06 2,179 -0.33(-0.61%)
Mar 08, 2012 52.79 54.40 52.79 54.39 18,953 +1.13(+2.12%)
Mar 07, 2012 53.06 53.47 52.97 53.26 7,452 +0.20(+0.38%)
Mar 06, 2012 53.76 53.96 52.76 53.06 6,487 -1.41(-2.59%)
Mar 05, 2012 54.03 54.48 53.51 54.47 24,084 +0.25(+0.46%)
Mar 02, 2012 54.61 54.61 54.00 54.22 3,989 -0.29(-0.53%)
Mar 01, 2012 53.16 54.67 53.05 54.51 27,226 +0.98(+1.83%)
Feb 29, 2012 52.94 53.74 52.53 53.53 24,957 +0.38(+0.71%)
Feb 28, 2012 53.15 53.28 52.64 53.15 12,999 -0.25(-0.47%)
Feb 27, 2012 53.15 53.49 52.12 53.40 11,672 -0.11(-0.21%)
Feb 24, 2012 53.04 53.66 53.04 53.51 13,289 -0.35(-0.65%)
Feb 23, 2012 53.76 53.88 53.66 53.86 5,356 +0.00(+0.00%)
Feb 22, 2012 54.14 54.59 53.63 53.86 6,880 -0.47(-0.87%)
Feb 21, 2012 54.80 54.86 54.22 54.33 8,576 -0.46(-0.84%)
Feb 17, 2012 54.62 55.04 54.40 54.79 6,206 +0.06(+0.11%)
Feb 16, 2012 54.40 54.79 54.16 54.73 10,162 +0.48(+0.88%)
Feb 15, 2012 54.85 54.85 54.25 54.25 7,527 -0.38(-0.70%)
Feb 14, 2012 55.20 55.27 54.35 54.63 9,761 -0.79(-1.43%)
Feb 13, 2012 55.50 55.80 55.41 55.42 13,580 +0.16(+0.29%)
Feb 10, 2012 55.01 55.46 54.70 55.26 10,746 -0.16(-0.29%)
Feb 09, 2012 56.13 56.17 54.85 55.42 18,948 -0.11(-0.20%)
Feb 08, 2012 54.46 55.64 54.46 55.53 23,412 +1.25(+2.30%)
Feb 07, 2012 53.66 54.58 53.66 54.28 11,674 +0.12(+0.22%)
Feb 06, 2012 53.38 54.28 53.38 54.16 57,598 +0.52(+0.97%)
Feb 03, 2012 52.57 53.90 52.57 53.64 24,549 +1.28(+2.44%)
Feb 02, 2012 51.98 53.23 50.06 52.36 52,567 -0.59(-1.11%)
Feb 01, 2012 53.00 53.51 52.43 52.95 16,150 +0.47(+0.90%)
Jan 31, 2012 53.82 54.30 52.39 52.48 30,411 -1.14(-2.13%)
Jan 30, 2012 53.58 53.97 53.02 53.62 24,408 -0.50(-0.92%)
Jan 27, 2012 53.74 54.51 53.74 54.12 11,429 -0.05(-0.09%)
Jan 26, 2012 54.69 54.94 54.01 54.17 30,425 -0.39(-0.71%)
Jan 25, 2012 53.56 54.74 53.34 54.56 15,426 +0.44(+0.81%)
Jan 24, 2012 53.66 54.15 53.64 54.12 3,826 +0.07(+0.13%)
Jan 23, 2012 54.70 54.70 53.69 54.05 12,248 +0.28(+0.52%)
Jan 20, 2012 53.97 54.66 53.57 53.77 10,645 -0.52(-0.96%)
Jan 19, 2012 52.62 54.60 52.62 54.29 14,367 +0.79(+1.48%)
Jan 18, 2012 53.02 53.69 52.86 53.50 21,402 +0.20(+0.38%)
Jan 17, 2012 53.36 54.36 53.29 53.30 25,647 +0.30(+0.57%)
Jan 13, 2012 53.49 53.50 52.48 53.00 13,007 -0.95(-1.76%)
Jan 12, 2012 53.27 53.98 52.00 53.95 14,519 +0.84(+1.58%)
Jan 11, 2012 52.67 53.21 52.03 53.11 17,927 +0.02(+0.04%)
Jan 10, 2012 53.03 53.39 52.64 53.09 17,213 -0.01(-0.02%)
Jan 09, 2012 54.78 54.90 52.94 53.10 17,485 -1.34(-2.46%)
Jan 06, 2012 54.03 54.54 53.74 54.44 24,643 +0.41(+0.76%)
Jan 05, 2012 53.55 54.24 53.49 54.03 13,778 +0.65(+1.22%)
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.