Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 53.41 53.54 53.10 53.48 3,463,674 +0.00(+0.00%)
Apr 27, 2012 53.51 53.59 53.11 53.48 4,169,687 +0.02(+0.04%)
Apr 26, 2012 53.02 53.60 52.97 53.45 4,597,138 +0.31(+0.59%)
Apr 25, 2012 53.25 53.42 52.96 53.14 4,950,824 +0.19(+0.35%)
Apr 24, 2012 53.46 53.71 52.89 52.96 9,526,445 +0.81(+1.56%)
Apr 23, 2012 51.78 52.21 51.48 52.14 4,628,891 -0.21(-0.40%)
Apr 20, 2012 52.06 52.54 52.01 52.35 5,308,990 +0.41(+0.78%)
Apr 19, 2012 52.18 52.39 51.55 51.95 4,285,914 -0.20(-0.38%)
Apr 18, 2012 52.01 52.44 51.88 52.14 2,976,931 -0.19(-0.37%)
Apr 17, 2012 51.89 52.47 51.86 52.34 3,933,716 +0.63(+1.22%)
Apr 16, 2012 51.49 52.02 51.42 51.71 5,113,654 +0.42(+0.83%)
Apr 13, 2012 51.76 51.82 51.21 51.28 4,360,561 -0.70(-1.35%)
Apr 12, 2012 51.29 52.02 50.92 51.98 4,137,160 +0.90(+1.77%)
Apr 11, 2012 51.08 51.28 50.94 51.08 4,223,634 +0.46(+0.91%)
Apr 10, 2012 51.58 51.71 50.53 50.62 6,100,561 -1.05(-2.03%)
Apr 09, 2012 51.61 51.93 51.41 51.66 3,229,321 -0.56(-1.08%)
Apr 05, 2012 52.28 52.54 52.05 52.23 3,422,747 -0.34(-0.65%)
Apr 04, 2012 52.65 52.69 52.16 52.57 3,998,023 -0.57(-1.07%)
Apr 03, 2012 53.39 53.39 52.78 53.14 3,840,508 -0.26(-0.49%)
Apr 02, 2012 53.14 53.48 52.69 53.40 4,412,837 +0.01(+0.02%)
Mar 30, 2012 53.39 53.44 53.12 53.39 4,130,279 +0.26(+0.50%)
Mar 29, 2012 52.59 53.15 52.50 53.12 3,687,968 +0.19(+0.36%)
Mar 28, 2012 53.44 53.63 52.69 52.93 3,826,329 -0.41(-0.77%)
Mar 27, 2012 53.49 53.51 53.22 53.35 3,857,191 +0.01(+0.02%)
Mar 26, 2012 53.21 53.47 53.02 53.33 4,298,411 +0.39(+0.75%)
Mar 23, 2012 53.04 53.07 52.68 52.94 3,887,838 -0.07(-0.12%)
Mar 22, 2012 52.96 53.13 52.50 53.01 5,120,116 -0.20(-0.38%)
Mar 21, 2012 53.51 53.65 53.14 53.21 4,066,713 -0.26(-0.49%)
Mar 20, 2012 53.36 53.70 53.11 53.47 4,152,619 -0.23(-0.43%)
Mar 19, 2012 53.57 53.80 53.38 53.71 4,320,072 +0.11(+0.20%)
Mar 16, 2012 53.79 53.86 53.48 53.60 8,366,946 -0.26(-0.49%)
Mar 15, 2012 53.26 53.86 53.15 53.86 5,434,194 +0.68(+1.27%)
Mar 14, 2012 53.02 53.41 53.02 53.18 4,947,544 +0.07(+0.14%)
Mar 13, 2012 52.52 53.12 52.37 53.11 5,191,774 +0.72(+1.38%)
Mar 12, 2012 52.13 52.51 52.04 52.39 3,424,293 +0.44(+0.85%)
Mar 09, 2012 51.95 52.23 51.86 51.95 3,272,155 +0.05(+0.10%)
Mar 08, 2012 51.50 52.03 51.46 51.89 4,349,815 +0.74(+1.45%)
Mar 07, 2012 51.01 51.27 50.80 51.15 5,264,875 +0.31(+0.61%)
Mar 06, 2012 51.30 51.38 50.77 50.84 5,928,315 -1.26(-2.42%)
Mar 05, 2012 52.31 52.34 51.69 52.10 4,514,751 -0.28(-0.53%)
Mar 02, 2012 52.35 52.41 52.09 52.38 4,713,034 +0.02(+0.03%)
Mar 01, 2012 52.50 52.80 52.17 52.36 4,220,466 -0.07(-0.13%)
Feb 29, 2012 52.75 52.86 52.22 52.42 5,477,099 -0.10(-0.19%)
Feb 28, 2012 52.56 52.78 52.20 52.53 4,173,431 -0.18(-0.34%)
Feb 27, 2012 52.31 52.86 52.13 52.71 5,034,406 -0.08(-0.15%)
Feb 24, 2012 52.69 52.94 52.59 52.78 4,218,740 +0.18(+0.34%)
Feb 23, 2012 52.59 52.77 52.23 52.60 5,900,637 +0.08(+0.16%)
Feb 22, 2012 52.45 52.72 52.34 52.52 4,427,899 +0.10(+0.18%)
Feb 21, 2012 52.51 52.69 52.31 52.42 4,021,500 +0.02(+0.05%)
Feb 17, 2012 52.66 52.75 52.35 52.40 4,736,371 -0.05(-0.10%)
Feb 16, 2012 52.06 52.52 52.04 52.45 4,258,839 +0.38(+0.74%)
Feb 15, 2012 52.32 52.50 51.92 52.07 6,093,904 -0.29(-0.56%)
Feb 14, 2012 52.13 52.37 51.90 52.36 4,789,500 -0.02(-0.05%)
Feb 13, 2012 52.11 52.42 51.87 52.39 4,252,299 +0.53(+1.02%)
Feb 10, 2012 51.89 52.11 51.63 51.86 5,185,156 -0.52(-1.00%)
Feb 09, 2012 52.10 52.48 52.05 52.38 5,094,093 +0.03(+0.06%)
Feb 08, 2012 52.44 52.54 52.18 52.35 4,239,256 +0.05(+0.09%)
Feb 07, 2012 51.96 52.50 51.59 52.30 4,972,280 +0.20(+0.38%)
Feb 06, 2012 51.86 52.33 51.86 52.11 3,678,835 -0.10(-0.19%)
Feb 03, 2012 52.42 52.54 52.05 52.21 5,369,517 +0.18(+0.34%)
Feb 02, 2012 51.92 52.23 51.81 52.03 3,844,668 +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.