Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.76 55.79 55.15 55.70 1,843,461 -0.10(-0.19%)
Apr 27, 2012 55.27 56.09 55.12 55.80 1,555,436 +0.73(+1.33%)
Apr 26, 2012 54.67 55.27 54.55 55.07 1,125,584 +0.24(+0.45%)
Apr 25, 2012 54.63 54.82 54.47 54.82 1,689,258 +0.51(+0.93%)
Apr 24, 2012 54.15 54.36 53.84 54.32 1,269,120 +0.06(+0.11%)
Apr 23, 2012 53.97 54.26 53.53 54.25 1,560,071 -0.16(-0.29%)
Apr 20, 2012 54.50 54.68 54.31 54.41 1,770,443 -0.04(-0.06%)
Apr 19, 2012 54.66 54.87 54.20 54.45 1,627,756 -0.17(-0.30%)
Apr 18, 2012 54.59 54.79 54.32 54.61 1,929,024 -0.10(-0.19%)
Apr 17, 2012 54.27 54.99 54.16 54.72 2,382,277 +0.68(+1.26%)
Apr 16, 2012 54.09 54.29 53.80 54.04 1,358,613 +0.16(+0.29%)
Apr 13, 2012 54.00 54.19 53.79 53.88 1,578,289 -0.18(-0.34%)
Apr 12, 2012 52.82 54.15 52.81 54.06 1,626,411 +1.34(+2.54%)
Apr 11, 2012 53.03 53.20 52.62 52.72 1,420,647 +0.32(+0.62%)
Apr 10, 2012 53.37 53.50 52.30 52.40 1,577,260 -1.15(-2.14%)
Apr 09, 2012 53.12 53.66 52.87 53.55 1,627,572 -0.24(-0.44%)
Apr 05, 2012 53.64 53.99 53.56 53.78 1,262,602 +0.02(+0.03%)
Apr 04, 2012 54.05 54.06 53.63 53.76 1,004,318 -0.61(-1.13%)
Apr 03, 2012 54.51 54.51 53.99 54.38 1,302,160 -0.12(-0.22%)
Apr 02, 2012 53.86 54.59 53.75 54.50 1,470,016 +0.52(+0.97%)
Mar 30, 2012 54.22 54.28 53.88 53.97 1,525,108 +0.01(+0.02%)
Mar 29, 2012 53.48 54.04 53.32 53.97 1,280,010 +0.24(+0.44%)
Mar 28, 2012 53.78 53.82 53.27 53.73 1,711,639 +0.00(+0.00%)
Mar 27, 2012 53.88 54.02 53.55 53.73 1,838,907 -0.22(-0.41%)
Mar 26, 2012 52.93 53.97 52.91 53.95 1,890,634 +1.24(+2.36%)
Mar 23, 2012 52.56 52.86 52.15 52.71 1,494,787 +0.22(+0.42%)
Mar 22, 2012 52.23 52.61 51.80 52.49 2,108,629 -0.12(-0.23%)
Mar 21, 2012 52.85 52.99 52.56 52.61 1,800,879 -0.29(-0.55%)
Mar 20, 2012 52.90 52.98 52.65 52.90 1,860,750 +0.24(+0.46%)
Mar 19, 2012 52.33 52.87 52.33 52.65 1,099,033 +0.12(+0.23%)
Mar 16, 2012 52.64 52.72 52.33 52.53 3,687,823 +0.22(+0.42%)
Mar 15, 2012 52.26 52.37 51.99 52.31 1,536,763 +0.00(+0.00%)
Mar 14, 2012 52.25 52.75 52.02 52.31 2,342,519 -0.18(-0.35%)
Mar 13, 2012 52.02 52.57 51.92 52.50 2,082,866 +0.70(+1.35%)
Mar 12, 2012 52.10 52.37 51.78 51.80 1,247,735 -0.42(-0.80%)
Mar 09, 2012 52.03 52.36 51.73 52.22 1,902,312 +0.33(+0.64%)
Mar 08, 2012 52.58 52.66 51.81 51.88 1,983,072 -0.03(-0.05%)
Mar 07, 2012 52.05 52.13 51.67 51.91 2,360,481 +0.02(+0.03%)
Mar 06, 2012 51.46 52.02 51.38 51.89 2,978,840 -0.05(-0.10%)
Mar 05, 2012 52.01 52.25 51.58 51.95 2,867,601 -0.13(-0.25%)
Mar 02, 2012 52.49 52.66 51.90 52.08 2,925,158 -0.31(-0.60%)
Mar 01, 2012 52.04 52.62 52.04 52.39 3,132,106 +0.10(+0.18%)
Feb 29, 2012 53.13 53.36 52.19 52.30 5,123,636 -1.53(-2.83%)
Feb 28, 2012 52.96 53.98 52.78 53.82 3,054,010 -0.76(-1.39%)
Feb 27, 2012 54.31 54.79 53.95 54.58 1,655,781 -0.06(-0.11%)
Feb 24, 2012 54.27 54.67 54.15 54.64 1,462,352 +0.45(+0.84%)
Feb 23, 2012 54.01 54.25 53.86 54.19 1,731,198 +0.20(+0.37%)
Feb 22, 2012 53.79 54.08 53.52 53.99 1,946,391 +0.25(+0.47%)
Feb 21, 2012 53.78 54.25 53.47 53.73 1,638,575 -0.17(-0.32%)
Feb 17, 2012 54.12 54.25 53.83 53.91 1,284,737 -0.11(-0.21%)
Feb 16, 2012 53.71 54.18 53.58 54.02 1,453,255 +0.24(+0.44%)
Feb 15, 2012 53.72 53.99 53.41 53.79 2,032,996 +0.35(+0.65%)
Feb 14, 2012 53.55 53.85 53.20 53.44 1,857,225 -0.12(-0.23%)
Feb 13, 2012 53.68 53.79 53.00 53.56 1,586,657 +0.22(+0.41%)
Feb 10, 2012 53.04 53.46 52.79 53.34 1,971,035 -0.39(-0.73%)
Feb 09, 2012 53.96 53.96 53.32 53.73 1,352,109 -0.18(-0.34%)
Feb 08, 2012 53.68 54.13 53.57 53.92 1,861,260 +0.16(+0.29%)
Feb 07, 2012 53.23 53.88 53.23 53.76 1,369,203 +0.34(+0.64%)
Feb 06, 2012 53.42 53.67 53.34 53.42 1,633,952 -0.21(-0.39%)
Feb 03, 2012 53.23 53.73 53.04 53.63 1,637,239 +0.90(+1.70%)
Feb 02, 2012 52.95 53.06 52.72 52.73 1,807,099 -0.10(-0.18%)
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.