Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 53.43 53.55 53.11 53.49 3,462,748 +0.00(+0.00%)
Apr 27, 2012 53.52 53.60 53.13 53.49 4,168,572 +0.02(+0.04%)
Apr 26, 2012 53.04 53.61 52.98 53.47 4,595,909 +0.31(+0.59%)
Apr 25, 2012 53.26 53.43 52.98 53.16 4,949,500 +0.19(+0.35%)
Apr 24, 2012 53.47 53.73 52.91 52.97 9,523,898 +0.81(+1.56%)
Apr 23, 2012 51.79 52.22 51.49 52.16 4,627,653 -0.21(-0.40%)
Apr 20, 2012 52.07 52.56 52.03 52.37 5,307,571 +0.41(+0.78%)
Apr 19, 2012 52.19 52.41 51.56 51.96 4,284,768 -0.20(-0.38%)
Apr 18, 2012 52.02 52.46 51.89 52.16 2,976,135 -0.19(-0.37%)
Apr 17, 2012 51.90 52.48 51.88 52.35 3,932,665 +0.63(+1.22%)
Apr 16, 2012 51.51 52.04 51.43 51.72 5,112,287 +0.43(+0.83%)
Apr 13, 2012 51.77 51.83 51.22 51.30 4,359,395 -0.70(-1.35%)
Apr 12, 2012 51.31 52.04 50.93 52.00 4,136,054 +0.90(+1.77%)
Apr 11, 2012 51.10 51.30 50.96 51.09 4,222,505 +0.46(+0.91%)
Apr 10, 2012 51.59 51.72 50.55 50.63 6,098,930 -1.05(-2.03%)
Apr 09, 2012 51.62 51.94 51.42 51.68 3,228,458 -0.56(-1.08%)
Apr 05, 2012 52.30 52.55 52.06 52.24 3,421,832 -0.34(-0.65%)
Apr 04, 2012 52.67 52.71 52.17 52.58 3,996,955 -0.57(-1.07%)
Apr 03, 2012 53.41 53.41 52.80 53.15 3,839,482 -0.26(-0.49%)
Apr 02, 2012 53.15 53.49 52.71 53.41 4,411,657 +0.01(+0.02%)
Mar 30, 2012 53.41 53.45 53.13 53.40 4,129,174 +0.26(+0.50%)
Mar 29, 2012 52.61 53.17 52.51 53.14 3,686,982 +0.19(+0.36%)
Mar 28, 2012 53.45 53.64 52.70 52.95 3,825,306 -0.41(-0.77%)
Mar 27, 2012 53.50 53.53 53.23 53.36 3,856,160 +0.01(+0.02%)
Mar 26, 2012 53.23 53.49 53.04 53.35 4,297,262 +0.40(+0.75%)
Mar 23, 2012 53.06 53.08 52.69 52.95 3,886,799 -0.07(-0.12%)
Mar 22, 2012 52.98 53.15 52.51 53.02 5,118,747 -0.20(-0.38%)
Mar 21, 2012 53.53 53.66 53.16 53.22 4,065,626 -0.26(-0.49%)
Mar 20, 2012 53.38 53.71 53.13 53.49 4,151,509 -0.23(-0.43%)
Mar 19, 2012 53.59 53.82 53.40 53.72 4,318,917 +0.11(+0.20%)
Mar 16, 2012 53.80 53.88 53.50 53.61 8,364,709 -0.26(-0.49%)
Mar 15, 2012 53.28 53.88 53.17 53.88 5,432,741 +0.68(+1.27%)
Mar 14, 2012 53.04 53.43 53.04 53.20 4,946,221 +0.07(+0.14%)
Mar 13, 2012 52.53 53.14 52.38 53.13 5,190,386 +0.72(+1.38%)
Mar 12, 2012 52.14 52.53 52.06 52.40 3,423,377 +0.44(+0.85%)
Mar 09, 2012 51.97 52.24 51.87 51.96 3,271,280 +0.05(+0.10%)
Mar 08, 2012 51.52 52.04 51.47 51.91 4,348,652 +0.74(+1.45%)
Mar 07, 2012 51.03 51.28 50.81 51.16 5,263,467 +0.31(+0.61%)
Mar 06, 2012 51.31 51.40 50.78 50.85 5,926,730 -1.26(-2.42%)
Mar 05, 2012 52.32 52.35 51.71 52.12 4,513,544 -0.28(-0.53%)
Mar 02, 2012 52.36 52.42 52.10 52.39 4,711,774 +0.02(+0.03%)
Mar 01, 2012 52.51 52.81 52.18 52.37 4,219,337 -0.07(-0.13%)
Feb 29, 2012 52.76 52.87 52.23 52.44 5,475,635 -0.10(-0.19%)
Feb 28, 2012 52.58 52.80 52.22 52.54 4,172,315 -0.18(-0.34%)
Feb 27, 2012 52.33 52.87 52.14 52.72 5,033,060 -0.08(-0.15%)
Feb 24, 2012 52.70 52.95 52.61 52.80 4,217,612 +0.18(+0.34%)
Feb 23, 2012 52.61 52.79 52.24 52.62 5,899,059 +0.08(+0.16%)
Feb 22, 2012 52.47 52.73 52.35 52.53 4,426,715 +0.10(+0.18%)
Feb 21, 2012 52.52 52.71 52.32 52.44 4,020,425 +0.02(+0.05%)
Feb 17, 2012 52.67 52.77 52.37 52.41 4,735,105 -0.05(-0.10%)
Feb 16, 2012 52.07 52.53 52.06 52.47 4,257,701 +0.38(+0.74%)
Feb 15, 2012 52.33 52.51 51.93 52.09 6,092,275 -0.29(-0.56%)
Feb 14, 2012 52.14 52.38 51.92 52.38 4,788,219 -0.02(-0.05%)
Feb 13, 2012 52.13 52.44 51.88 52.40 4,251,162 +0.53(+1.02%)
Feb 10, 2012 51.91 52.12 51.64 51.87 5,183,770 -0.52(-1.00%)
Feb 09, 2012 52.11 52.49 52.06 52.39 5,092,731 +0.03(+0.06%)
Feb 08, 2012 52.45 52.56 52.19 52.37 4,238,122 +0.05(+0.09%)
Feb 07, 2012 51.98 52.51 51.60 52.32 4,970,950 +0.20(+0.38%)
Feb 06, 2012 51.88 52.35 51.88 52.12 3,677,851 -0.10(-0.19%)
Feb 03, 2012 52.43 52.56 52.07 52.22 5,368,080 +0.18(+0.34%)
Feb 02, 2012 51.94 52.25 51.82 52.04 3,843,639 +0.05(+0.09%)
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.