Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 59.94 60.06 59.34 59.58 4,819,726 -0.12(-0.19%)
Feb 28, 2012 59.73 59.98 59.32 59.69 3,672,527 -0.20(-0.34%)
Feb 27, 2012 59.45 60.06 59.24 59.89 4,430,165 -0.09(-0.15%)
Feb 24, 2012 59.87 60.16 59.77 59.98 3,712,397 +0.20(+0.34%)
Feb 23, 2012 59.77 59.97 59.35 59.78 5,192,430 +0.10(+0.16%)
Feb 22, 2012 59.61 59.91 59.47 59.68 3,896,453 +0.11(+0.18%)
Feb 21, 2012 59.67 59.88 59.44 59.58 3,538,831 +0.03(+0.05%)
Feb 17, 2012 59.84 59.95 59.49 59.55 4,167,901 -0.06(-0.10%)
Feb 16, 2012 59.16 59.68 59.14 59.61 3,747,684 +0.44(+0.74%)
Feb 15, 2012 59.45 59.66 59.00 59.17 5,362,500 -0.27(-0.45%)
Feb 14, 2012 59.18 59.45 58.92 59.44 4,219,315 -0.03(-0.05%)
Feb 13, 2012 59.16 59.51 58.88 59.47 3,746,067 +0.60(+1.02%)
Feb 10, 2012 58.91 59.15 58.60 58.87 4,567,869 -0.59(-1.00%)
Feb 09, 2012 59.14 59.57 59.08 59.46 4,487,647 +0.03(+0.06%)
Feb 08, 2012 59.53 59.64 59.23 59.43 3,734,577 +0.05(+0.09%)
Feb 07, 2012 58.99 59.59 58.56 59.37 4,380,336 +0.22(+0.38%)
Feb 06, 2012 58.87 59.41 58.87 59.15 3,240,874 -0.11(-0.19%)
Feb 03, 2012 59.50 59.64 59.09 59.26 4,730,282 +0.20(+0.34%)
Feb 02, 2012 58.94 59.29 58.81 59.06 3,386,964 +0.05(+0.09%)
Feb 01, 2012 59.12 59.43 58.93 59.01 4,449,075 +0.43(+0.74%)
Jan 31, 2012 59.36 59.36 57.95 58.57 5,258,431 -0.43(-0.72%)
Jan 30, 2012 58.43 59.17 58.38 59.00 4,650,651 -0.08(-0.14%)
Jan 27, 2012 58.87 59.31 58.55 59.08 5,547,095 -0.08(-0.14%)
Jan 26, 2012 59.11 59.44 58.77 59.16 7,251,886 +0.74(+1.27%)
Jan 25, 2012 57.62 58.54 57.42 58.42 6,531,229 +0.37(+0.64%)
Jan 24, 2012 57.59 58.05 57.17 58.05 5,766,737 +0.22(+0.37%)
Jan 23, 2012 57.89 58.14 57.63 57.83 5,173,409 -0.03(-0.05%)
Jan 20, 2012 57.72 57.89 57.39 57.86 5,214,660 -0.10(-0.17%)
Jan 19, 2012 57.49 58.25 57.37 57.96 5,053,392 +0.49(+0.86%)
Jan 18, 2012 56.84 57.50 56.76 57.47 5,508,371 +0.57(+1.00%)
Jan 17, 2012 57.32 57.67 56.83 56.90 3,989,333 +0.43(+0.75%)
Jan 13, 2012 56.57 56.82 56.12 56.47 4,579,095 -0.46(-0.81%)
Jan 12, 2012 56.99 57.18 56.58 56.93 5,403,492 +0.34(+0.61%)
Jan 11, 2012 56.23 56.67 56.12 56.59 6,610,253 -0.36(-0.63%)
Jan 10, 2012 57.14 57.55 56.77 56.95 5,086,922 +0.29(+0.51%)
Jan 09, 2012 56.46 56.78 56.24 56.66 4,139,777 +0.34(+0.60%)
Jan 06, 2012 56.60 56.91 56.28 56.32 4,202,931 -0.29(-0.51%)
Jan 05, 2012 56.43 56.66 55.87 56.61 4,613,322 -0.26(-0.45%)
Jan 04, 2012 56.16 56.92 56.14 56.87 4,451,826 +1.66(+3.00%)
Dec 30, 2011 55.48 55.63 55.12 55.21 2,526,671 -0.26(-0.46%)
Dec 29, 2011 54.97 55.53 54.85 55.47 2,863,455 +0.65(+1.18%)
Dec 28, 2011 55.54 55.69 54.68 54.82 3,867,061 -0.76(-1.37%)
Dec 27, 2011 55.33 55.83 55.14 55.58 2,489,664 +0.05(+0.10%)
Dec 23, 2011 54.88 55.53 54.57 55.53 3,023,000 +1.49(+2.75%)
Dec 21, 2011 54.33 54.36 53.35 54.04 5,346,318 -0.21(-0.39%)
Dec 20, 2011 53.49 54.32 53.28 54.25 6,894,816 +1.68(+3.20%)
Dec 19, 2011 53.38 53.70 52.36 52.57 5,159,520 -0.71(-1.33%)
Dec 16, 2011 53.72 54.06 52.97 53.28 9,611,212 +0.01(+0.01%)
Dec 15, 2011 53.66 53.89 53.10 53.27 4,805,631 +0.24(+0.45%)
Dec 14, 2011 53.49 53.67 52.87 53.04 6,221,609 -0.61(-1.13%)
Dec 13, 2011 54.72 54.87 53.31 53.64 5,885,423 -0.80(-1.46%)
Dec 12, 2011 55.33 55.39 54.06 54.44 4,941,311 -1.09(-1.96%)
Dec 09, 2011 54.66 55.68 54.56 55.53 6,033,078 +1.18(+2.16%)
Dec 08, 2011 55.28 55.48 54.22 54.35 5,890,379 -1.30(-2.34%)
Dec 07, 2011 55.41 55.89 54.57 55.66 6,374,392 +0.18(+0.32%)
Dec 06, 2011 55.48 55.93 55.13 55.48 8,899,186 +0.81(+1.48%)
Dec 05, 2011 54.94 55.12 54.27 54.67 8,749,444 +0.79(+1.47%)
Dec 02, 2011 54.98 55.03 53.40 53.88 8,257,239 -0.36(-0.67%)
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.