Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 54.14 54.67 53.94 54.14 5,313,840 -0.40(-0.74%)
Apr 27, 2012 53.87 54.82 53.87 54.55 5,823,154 +0.65(+1.20%)
Apr 26, 2012 53.14 54.13 53.11 53.90 7,058,599 +0.46(+0.85%)
Apr 25, 2012 52.63 53.49 52.59 53.44 7,697,922 +1.19(+2.27%)
Apr 24, 2012 52.09 52.61 52.05 52.25 6,443,883 +0.26(+0.50%)
Apr 23, 2012 51.95 52.04 51.69 51.99 4,655,219 -0.14(-0.26%)
Apr 20, 2012 51.20 52.22 51.19 52.13 6,680,234 +1.02(+2.00%)
Apr 19, 2012 51.21 51.71 50.95 51.11 4,475,891 -0.02(-0.03%)
Apr 18, 2012 51.28 51.78 51.12 51.13 3,674,191 -0.15(-0.30%)
Apr 17, 2012 50.72 51.44 50.64 51.28 5,018,030 +0.83(+1.65%)
Apr 16, 2012 49.94 50.50 49.77 50.45 3,983,495 +0.51(+1.02%)
Apr 13, 2012 50.76 50.76 49.91 49.94 5,967,120 -1.01(-1.99%)
Apr 12, 2012 50.98 51.16 50.79 50.95 3,574,053 +0.14(+0.28%)
Apr 11, 2012 50.82 51.04 50.47 50.81 4,114,429 +0.41(+0.82%)
Apr 10, 2012 50.78 51.00 50.24 50.40 5,203,496 -0.63(-1.24%)
Apr 09, 2012 51.26 51.55 51.03 51.03 3,637,598 -0.76(-1.47%)
Apr 05, 2012 51.60 51.88 51.39 51.79 5,067,235 +0.13(+0.25%)
Apr 04, 2012 51.52 51.89 51.31 51.66 4,731,363 -0.06(-0.12%)
Apr 03, 2012 51.83 51.98 51.37 51.72 6,291,293 -0.14(-0.26%)
Apr 02, 2012 51.45 51.93 51.10 51.86 5,919,883 +0.11(+0.21%)
Mar 30, 2012 51.52 51.77 51.20 51.75 5,071,495 +0.49(+0.97%)
Mar 29, 2012 51.29 51.55 50.98 51.26 4,061,025 -0.27(-0.53%)
Mar 28, 2012 51.43 51.75 51.23 51.53 4,507,144 -0.10(-0.19%)
Mar 27, 2012 51.55 52.03 51.50 51.63 6,841,747 +0.22(+0.43%)
Mar 26, 2012 51.23 51.56 51.16 51.41 6,630,687 +0.65(+1.29%)
Mar 23, 2012 50.70 51.04 50.57 50.75 4,814,472 +0.03(+0.06%)
Mar 22, 2012 50.81 50.90 50.49 50.72 7,992,038 -0.33(-0.64%)
Mar 21, 2012 51.55 51.55 51.03 51.05 5,669,721 -0.40(-0.78%)
Mar 20, 2012 51.64 52.20 51.43 51.45 4,355,653 -0.36(-0.69%)
Mar 19, 2012 51.16 52.00 51.01 51.81 3,859,629 +0.51(+0.99%)
Mar 16, 2012 51.84 52.15 51.28 51.30 10,886,470 -0.67(-1.29%)
Mar 15, 2012 51.96 52.00 51.60 51.97 5,110,637 +0.00(+0.00%)
Mar 14, 2012 52.38 52.44 51.83 51.97 4,576,130 -0.49(-0.94%)
Mar 13, 2012 52.12 52.48 51.91 52.47 3,675,553 +0.67(+1.29%)
Mar 12, 2012 51.77 52.06 51.63 51.80 4,173,095 +0.02(+0.03%)
Mar 09, 2012 51.65 51.96 51.42 51.78 4,159,596 +0.16(+0.31%)
Mar 08, 2012 51.23 51.90 51.10 51.62 5,080,046 +0.65(+1.27%)
Mar 07, 2012 50.77 51.16 50.53 50.97 4,310,113 +0.31(+0.62%)
Mar 06, 2012 50.21 51.21 50.10 50.66 8,025,698 -0.53(-1.03%)
Mar 05, 2012 51.48 51.55 51.10 51.19 5,190,652 -0.38(-0.74%)
Mar 02, 2012 51.54 51.68 51.13 51.57 4,044,154 +0.11(+0.21%)
Mar 01, 2012 51.93 51.93 51.32 51.46 6,265,383 -0.32(-0.62%)
Feb 29, 2012 51.82 52.21 51.70 51.78 5,457,515 -0.11(-0.21%)
Feb 28, 2012 51.05 52.08 51.03 51.89 5,042,142 +0.54(+1.05%)
Feb 27, 2012 51.17 51.55 50.81 51.35 4,164,067 -0.22(-0.43%)
Feb 24, 2012 51.45 51.87 51.21 51.57 4,243,615 +0.30(+0.58%)
Feb 23, 2012 50.85 51.43 50.70 51.27 5,097,626 +0.42(+0.82%)
Feb 22, 2012 50.75 51.20 50.52 50.85 5,638,315 +0.08(+0.15%)
Feb 21, 2012 51.36 51.61 50.75 50.78 7,765,989 -0.83(-1.61%)
Feb 17, 2012 52.26 52.28 51.60 51.61 6,525,909 -0.85(-1.61%)
Feb 16, 2012 51.83 52.69 51.76 52.45 7,160,725 +0.75(+1.46%)
Feb 15, 2012 51.74 51.87 51.39 51.70 5,313,784 +0.05(+0.09%)
Feb 14, 2012 51.65 51.79 51.39 51.65 5,611,243 -0.27(-0.53%)
Feb 13, 2012 51.30 52.10 51.29 51.93 5,784,142 +0.91(+1.79%)
Feb 10, 2012 50.66 51.02 50.59 51.01 6,949,547 +0.39(+0.78%)
Feb 09, 2012 51.50 51.54 50.49 50.62 12,068,581 -0.92(-1.79%)
Feb 08, 2012 52.26 52.26 51.27 51.54 14,422,859 -0.84(-1.60%)
Feb 07, 2012 52.03 52.44 51.61 52.38 9,072,153 +0.04(+0.07%)
Feb 06, 2012 51.99 52.37 50.95 52.35 15,664,939 -0.12(-0.23%)
Feb 03, 2012 52.72 52.91 52.26 52.47 8,708,966 -0.26(-0.49%)
Feb 02, 2012 52.78 53.01 52.45 52.72 7,103,609 -0.17(-0.31%)
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.