Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 52.17 52.33 51.88 51.96 861,275 -0.02(-0.03%)
Mar 29, 2012 51.87 52.07 51.49 51.98 555,370 -0.26(-0.50%)
Mar 28, 2012 52.81 52.87 51.85 52.24 691,430 -0.66(-1.25%)
Mar 27, 2012 53.03 53.18 52.85 52.90 772,848 -0.13(-0.24%)
Mar 26, 2012 52.37 53.12 52.26 53.03 915,644 +1.07(+2.07%)
Mar 23, 2012 51.80 52.04 51.43 51.95 620,312 +0.23(+0.45%)
Mar 22, 2012 51.67 51.90 51.01 51.72 855,698 -0.38(-0.73%)
Mar 21, 2012 52.20 52.42 51.70 52.10 699,702 +0.05(+0.09%)
Mar 20, 2012 52.51 52.70 51.91 52.05 803,088 -0.87(-1.64%)
Mar 19, 2012 52.86 53.33 52.86 52.92 587,083 -0.11(-0.20%)
Mar 16, 2012 53.16 53.34 52.69 53.03 1,955,611 -0.14(-0.27%)
Mar 15, 2012 53.05 53.23 52.83 53.17 801,277 +0.10(+0.19%)
Mar 14, 2012 52.84 53.42 52.80 53.07 1,104,283 +0.05(+0.09%)
Mar 13, 2012 53.41 53.44 52.61 53.03 1,850,178 -0.13(-0.24%)
Mar 12, 2012 53.07 53.50 53.06 53.16 767,261 +0.03(+0.05%)
Mar 09, 2012 53.01 53.49 52.72 53.13 856,833 +0.19(+0.36%)
Mar 08, 2012 52.76 53.28 52.56 52.94 844,591 +0.57(+1.09%)
Mar 07, 2012 51.78 52.45 51.59 52.37 1,050,966 +0.54(+1.04%)
Mar 06, 2012 52.43 52.59 51.75 51.83 675,410 -1.06(-2.00%)
Mar 05, 2012 52.98 53.15 52.52 52.88 550,770 -0.18(-0.34%)
Mar 02, 2012 53.74 53.85 52.97 53.07 753,601 -0.76(-1.41%)
Mar 01, 2012 53.59 53.86 53.24 53.82 1,013,368 +0.30(+0.56%)
Feb 29, 2012 53.27 53.85 53.27 53.53 797,891 +0.25(+0.47%)
Feb 28, 2012 53.81 53.90 52.98 53.27 797,068 -0.48(-0.89%)
Feb 27, 2012 53.63 54.12 53.24 53.75 976,927 -0.31(-0.57%)
Feb 24, 2012 53.62 54.65 53.44 54.06 1,564,171 +0.43(+0.81%)
Feb 23, 2012 53.34 53.72 53.25 53.62 643,913 +0.16(+0.30%)
Feb 22, 2012 53.09 53.62 52.95 53.46 946,154 +0.09(+0.17%)
Feb 21, 2012 53.86 53.88 53.21 53.37 650,121 -0.30(-0.56%)
Feb 17, 2012 53.33 53.74 52.96 53.67 982,381 +0.61(+1.16%)
Feb 16, 2012 52.66 53.13 52.32 53.06 570,725 +0.48(+0.91%)
Feb 15, 2012 53.67 53.67 52.42 52.58 659,215 -1.02(-1.90%)
Feb 14, 2012 53.58 54.03 53.00 53.59 801,810 -0.26(-0.48%)
Feb 13, 2012 53.35 53.85 52.93 53.85 778,532 +0.78(+1.47%)
Feb 10, 2012 52.69 53.26 52.69 53.07 813,456 +0.04(+0.07%)
Feb 09, 2012 53.22 53.49 52.95 53.04 747,170 -0.10(-0.19%)
Feb 08, 2012 52.96 53.37 52.72 53.14 1,095,843 +0.09(+0.17%)
Feb 07, 2012 52.53 53.24 52.27 53.05 803,895 +0.33(+0.63%)
Feb 06, 2012 52.84 52.98 52.66 52.71 775,036 -0.63(-1.18%)
Feb 03, 2012 53.20 53.40 52.35 53.34 1,058,057 +0.50(+0.95%)
Feb 02, 2012 53.14 53.14 52.51 52.84 683,169 -0.31(-0.59%)
Feb 01, 2012 52.48 53.69 52.48 53.15 1,099,424 +1.11(+2.12%)
Jan 31, 2012 52.44 52.61 51.80 52.05 1,415,688 -0.05(-0.10%)
Jan 30, 2012 52.00 52.34 51.88 52.10 913,459 -0.25(-0.48%)
Jan 27, 2012 52.60 52.83 52.15 52.35 951,850 -0.35(-0.67%)
Jan 26, 2012 53.81 53.81 52.50 52.70 1,167,846 -0.93(-1.73%)
Jan 25, 2012 53.00 53.94 52.82 53.63 1,676,655 +0.35(+0.66%)
Jan 24, 2012 52.78 53.49 52.72 53.28 910,240 +0.07(+0.14%)
Jan 23, 2012 53.67 53.81 52.80 53.21 1,058,958 -0.62(-1.15%)
Jan 20, 2012 53.88 54.56 53.46 53.83 1,981,311 -0.08(-0.15%)
Jan 19, 2012 53.68 55.26 51.79 53.91 3,687,889 +2.81(+5.49%)
Jan 18, 2012 51.02 51.34 50.71 51.10 2,824,971 +0.04(+0.07%)
Jan 17, 2012 51.91 52.11 50.94 51.07 1,971,955 -0.31(-0.61%)
Jan 13, 2012 51.27 51.52 51.08 51.38 836,789 -0.31(-0.61%)
Jan 12, 2012 51.43 51.89 51.36 51.70 1,216,541 +0.27(+0.52%)
Jan 11, 2012 51.43 51.48 50.97 51.43 578,756 +0.00(+0.00%)
Jan 10, 2012 51.65 51.80 51.35 51.43 1,316,423 +0.18(+0.35%)
Jan 09, 2012 50.82 51.35 50.64 51.25 734,093 +0.40(+0.80%)
Jan 06, 2012 50.67 51.24 50.38 50.84 1,211,997 +0.12(+0.23%)
Jan 05, 2012 50.42 50.75 49.93 50.73 1,015,066 -0.03(-0.05%)
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.