Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.46 55.59 55.00 55.17 48,053 -0.41(-0.74%)
Apr 27, 2012 55.68 55.85 55.28 55.58 30,620 -0.82(-1.45%)
Apr 26, 2012 55.37 56.80 55.37 56.40 35,503 +1.68(+3.07%)
Apr 25, 2012 54.59 54.94 54.36 54.72 42,137 +1.64(+3.09%)
Apr 24, 2012 52.54 53.41 52.54 53.08 29,998 +0.88(+1.69%)
Apr 23, 2012 52.31 52.51 51.70 52.20 42,916 -1.90(-3.51%)
Apr 20, 2012 53.88 54.61 53.88 54.10 18,165 +0.50(+0.93%)
Apr 19, 2012 53.79 54.32 53.21 53.60 39,128 -1.55(-2.81%)
Apr 18, 2012 54.82 55.57 54.82 55.15 31,147 -0.71(-1.27%)
Apr 17, 2012 54.98 55.87 54.69 55.86 27,016 +1.84(+3.41%)
Apr 16, 2012 54.00 54.11 52.95 54.02 58,942 +1.41(+2.68%)
Apr 13, 2012 54.00 54.07 52.34 52.61 80,561 -2.84(-5.12%)
Apr 12, 2012 54.27 55.60 54.11 55.45 50,298 +1.12(+2.06%)
Apr 11, 2012 55.12 55.12 53.92 54.33 115,226 +1.08(+2.03%)
Apr 10, 2012 54.49 55.15 50.33 53.25 131,211 -2.02(-3.65%)
Apr 09, 2012 55.60 55.70 54.74 55.27 75,622 -0.43(-0.78%)
Apr 05, 2012 55.57 56.38 55.21 55.70 79,701 -2.99(-5.09%)
Apr 04, 2012 58.88 58.88 58.08 58.69 77,455 -1.90(-3.14%)
Apr 03, 2012 61.22 61.53 60.26 60.59 74,886 -0.81(-1.32%)
Apr 02, 2012 59.74 61.71 59.74 61.40 41,533 +0.89(+1.47%)
Mar 30, 2012 60.21 60.59 59.70 60.51 41,183 +1.06(+1.78%)
Mar 29, 2012 58.69 59.46 58.39 59.45 92,640 -1.26(-2.07%)
Mar 28, 2012 61.53 61.80 60.47 60.71 67,737 -1.42(-2.29%)
Mar 27, 2012 62.56 62.70 62.13 62.13 39,514 -0.31(-0.50%)
Mar 26, 2012 62.35 62.67 62.05 62.44 119,975 +1.90(+3.14%)
Mar 23, 2012 59.59 60.54 59.40 60.54 285,619 +1.54(+2.62%)
Mar 22, 2012 58.80 59.33 58.42 59.00 38,054 -0.65(-1.10%)
Mar 21, 2012 59.54 59.81 59.14 59.65 36,503 -0.15(-0.25%)
Mar 20, 2012 59.72 60.03 59.12 59.80 75,753 -2.51(-4.03%)
Mar 19, 2012 61.72 62.50 61.47 62.31 42,850 -0.03(-0.05%)
Mar 16, 2012 63.00 63.13 62.28 62.34 43,012 -1.13(-1.78%)
Mar 15, 2012 62.85 63.58 62.75 63.47 301,462 +0.78(+1.24%)
Mar 14, 2012 63.66 63.67 62.50 62.69 35,505 +0.03(+0.05%)
Mar 13, 2012 62.18 62.69 61.52 62.66 47,667 -0.04(-0.06%)
Mar 12, 2012 62.46 62.85 62.00 62.70 27,337 +0.99(+1.60%)
Mar 09, 2012 61.23 62.02 60.84 61.71 63,478 +0.23(+0.37%)
Mar 08, 2012 60.09 61.69 59.80 61.48 79,709 +3.52(+6.07%)
Mar 07, 2012 57.46 58.12 57.24 57.96 39,624 +1.10(+1.93%)
Mar 06, 2012 58.32 58.32 56.74 56.86 132,906 -4.24(-6.94%)
Mar 05, 2012 61.09 61.24 60.33 61.10 30,881 +0.08(+0.13%)
Mar 02, 2012 61.41 61.47 60.77 61.02 43,542 -0.28(-0.46%)
Mar 01, 2012 60.83 61.34 60.71 61.30 29,743 +0.74(+1.22%)
Feb 29, 2012 61.94 62.20 60.50 60.56 36,417 -1.34(-2.16%)
Feb 28, 2012 61.77 62.22 61.44 61.90 30,181 +0.13(+0.21%)
Feb 27, 2012 61.02 62.04 60.79 61.77 125,525 -2.01(-3.15%)
Feb 24, 2012 63.17 64.01 63.01 63.78 73,846 +1.09(+1.74%)
Feb 23, 2012 61.40 62.80 60.93 62.69 42,728 -0.71(-1.12%)
Feb 22, 2012 63.41 63.66 63.10 63.40 35,836 -0.03(-0.05%)
Feb 21, 2012 63.61 63.95 63.00 63.43 46,362 +0.42(+0.66%)
Feb 17, 2012 63.13 63.30 62.46 63.01 38,541 +1.59(+2.59%)
Feb 16, 2012 60.20 61.49 59.90 61.42 44,232 +0.81(+1.34%)
Feb 15, 2012 61.58 61.58 60.25 60.61 74,630 -0.78(-1.27%)
Feb 14, 2012 61.33 61.74 60.96 61.39 115,237 -1.06(-1.70%)
Feb 13, 2012 62.24 62.55 61.76 62.45 155,923 +1.24(+2.03%)
Feb 10, 2012 60.48 61.41 60.32 61.21 107,788 -1.35(-2.16%)
Feb 09, 2012 62.41 62.56 61.56 62.56 164,839 +2.81(+4.70%)
Feb 08, 2012 59.90 60.00 58.97 59.75 49,616 +0.35(+0.59%)
Feb 07, 2012 58.52 59.42 58.20 59.40 80,177 -0.25(-0.42%)
Feb 06, 2012 59.57 59.94 59.43 59.65 106,240 -0.33(-0.55%)
Feb 03, 2012 59.46 59.99 59.00 59.98 55,533 +2.01(+3.47%)
Feb 02, 2012 57.90 58.29 57.67 57.97 26,143 +0.32(+0.56%)
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.