Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.76 56.05 55.58 55.88 2,363,229 -0.06(-0.11%)
Apr 27, 2012 55.65 56.09 55.43 55.94 4,057,956 +0.59(+1.06%)
Apr 26, 2012 55.02 55.63 54.98 55.35 2,501,586 +0.24(+0.44%)
Apr 25, 2012 54.65 55.19 54.40 55.11 3,301,921 +1.07(+1.97%)
Apr 24, 2012 54.34 54.79 53.94 54.04 3,553,189 -0.18(-0.33%)
Apr 23, 2012 54.02 54.34 53.56 54.22 3,478,669 -0.32(-0.58%)
Apr 20, 2012 54.36 54.97 54.23 54.54 3,134,448 +0.30(+0.56%)
Apr 19, 2012 54.71 54.81 53.86 54.24 3,579,738 -0.44(-0.80%)
Apr 18, 2012 54.80 55.02 54.23 54.68 4,243,486 -0.53(-0.97%)
Apr 17, 2012 53.67 55.32 53.67 55.21 5,622,548 +1.98(+3.72%)
Apr 16, 2012 53.97 54.08 53.14 53.23 4,818,061 -0.58(-1.07%)
Apr 13, 2012 54.72 54.72 53.69 53.81 5,783,869 -1.36(-2.46%)
Apr 12, 2012 54.69 55.25 54.61 55.17 3,394,918 +0.44(+0.80%)
Apr 11, 2012 54.23 55.05 54.01 54.73 3,878,255 +0.40(+0.74%)
Apr 10, 2012 54.65 54.87 54.20 54.33 4,634,415 -0.51(-0.93%)
Apr 09, 2012 55.09 55.14 54.59 54.83 2,961,073 -0.90(-1.62%)
Apr 05, 2012 55.14 56.01 55.04 55.74 3,169,351 +0.30(+0.54%)
Apr 04, 2012 55.54 55.72 54.93 55.44 2,772,018 -0.44(-0.79%)
Apr 03, 2012 56.12 56.34 55.57 55.88 2,646,832 -0.46(-0.82%)
Apr 02, 2012 55.60 56.49 55.40 56.34 3,958,745 +0.85(+1.53%)
Mar 30, 2012 55.48 55.88 55.26 55.49 3,159,366 +0.00(+0.00%)
Mar 29, 2012 54.98 55.58 54.98 55.49 2,822,230 +0.00(+0.00%)
Mar 28, 2012 56.03 56.21 55.29 55.49 4,108,088 -0.83(-1.47%)
Mar 27, 2012 56.03 56.35 55.64 56.31 6,341,122 -0.37(-0.65%)
Mar 26, 2012 55.90 56.68 55.72 56.68 4,887,749 +0.87(+1.56%)
Mar 23, 2012 55.07 55.83 54.37 55.82 7,736,286 +1.17(+2.14%)
Mar 22, 2012 54.34 54.72 53.94 54.65 5,582,097 -0.20(-0.36%)
Mar 21, 2012 54.53 55.29 54.53 54.84 3,946,086 +0.58(+1.06%)
Mar 20, 2012 54.28 54.40 53.91 54.27 3,765,824 -0.28(-0.52%)
Mar 19, 2012 54.49 54.77 54.29 54.55 3,479,863 -0.18(-0.33%)
Mar 16, 2012 54.88 55.05 54.31 54.73 7,633,581 -0.01(-0.02%)
Mar 15, 2012 53.81 54.77 53.55 54.74 3,824,353 +0.88(+1.63%)
Mar 14, 2012 53.65 53.98 53.56 53.86 3,017,471 +0.17(+0.32%)
Mar 13, 2012 52.80 53.72 52.65 53.69 4,437,959 +1.08(+2.06%)
Mar 12, 2012 52.40 52.68 52.00 52.61 3,011,089 +0.25(+0.48%)
Mar 09, 2012 52.24 52.58 51.88 52.36 2,564,485 +0.51(+0.98%)
Mar 08, 2012 51.72 52.05 51.46 51.85 2,099,788 +0.57(+1.11%)
Mar 07, 2012 51.30 51.53 50.82 51.28 2,993,309 +0.13(+0.25%)
Mar 06, 2012 51.86 52.12 51.08 51.15 4,679,904 -1.22(-2.33%)
Mar 05, 2012 51.26 52.48 51.26 52.37 6,315,383 +1.10(+2.15%)
Mar 02, 2012 51.22 51.36 50.87 51.27 2,791,978 -0.07(-0.13%)
Mar 01, 2012 51.45 51.54 51.14 51.34 2,988,942 +0.12(+0.24%)
Feb 29, 2012 51.41 51.47 51.13 51.22 2,623,635 -0.19(-0.37%)
Feb 28, 2012 51.47 51.47 50.85 51.41 2,490,188 +0.09(+0.17%)
Feb 27, 2012 50.87 51.54 50.87 51.32 2,541,693 +0.01(+0.02%)
Feb 24, 2012 50.78 51.62 50.78 51.32 3,211,748 +0.21(+0.40%)
Feb 23, 2012 50.39 51.23 50.29 51.11 4,281,427 +0.76(+1.50%)
Feb 22, 2012 49.85 50.45 49.65 50.35 3,228,379 +0.34(+0.67%)
Feb 21, 2012 50.52 50.62 49.85 50.02 2,682,741 -0.25(-0.50%)
Feb 17, 2012 50.55 50.75 50.03 50.27 2,078,982 -0.02(-0.03%)
Feb 16, 2012 49.98 50.35 49.61 50.28 2,449,109 +0.49(+0.98%)
Feb 15, 2012 49.97 50.52 49.53 49.79 4,099,871 +0.36(+0.73%)
Feb 14, 2012 49.03 49.67 49.02 49.43 3,374,310 +0.04(+0.09%)
Feb 13, 2012 49.23 49.68 49.03 49.39 2,726,826 +0.39(+0.79%)
Feb 10, 2012 49.03 49.09 48.61 49.00 2,974,848 -0.39(-0.78%)
Feb 09, 2012 49.19 49.54 49.13 49.39 4,091,161 +0.29(+0.60%)
Feb 08, 2012 49.81 49.81 48.56 49.10 5,162,289 -0.77(-1.54%)
Feb 07, 2012 49.41 49.91 49.11 49.86 3,327,177 +0.26(+0.52%)
Feb 06, 2012 49.61 50.11 49.55 49.60 3,172,918 -0.56(-1.11%)
Feb 03, 2012 50.10 50.41 50.08 50.16 2,477,347 +0.46(+0.93%)
Feb 02, 2012 50.37 50.40 49.69 49.70 3,157,653 -0.56(-1.11%)
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.