Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 60.99 61.00 59.61 60.72 55,011 -0.28(-0.46%)
Apr 27, 2012 60.78 61.00 59.34 61.00 89,077 +0.21(+0.35%)
Apr 26, 2012 58.99 60.99 58.90 60.79 60,364 +1.79(+3.03%)
Apr 25, 2012 58.37 59.44 58.11 59.00 38,644 +0.93(+1.60%)
Apr 24, 2012 58.39 58.57 57.30 58.07 29,857 +0.03(+0.05%)
Apr 23, 2012 59.35 59.56 57.10 58.04 62,373 -2.31(-3.83%)
Apr 20, 2012 58.82 60.99 58.82 60.35 24,550 +0.68(+1.14%)
Apr 19, 2012 59.61 60.89 59.16 59.67 61,752 -0.15(-0.25%)
Apr 18, 2012 60.32 60.99 59.26 59.82 35,899 -0.49(-0.81%)
Apr 17, 2012 57.91 60.61 57.77 60.31 70,620 +2.53(+4.38%)
Apr 16, 2012 58.07 58.80 56.80 57.78 24,021 -0.68(-1.16%)
Apr 13, 2012 59.89 59.99 57.73 58.46 43,786 -0.93(-1.57%)
Apr 12, 2012 57.62 60.00 56.67 59.39 65,416 +2.60(+4.58%)
Apr 11, 2012 57.36 58.67 54.97 56.79 132,331 -0.36(-0.63%)
Apr 10, 2012 60.03 60.03 56.55 57.15 86,583 -2.42(-4.06%)
Apr 09, 2012 61.11 61.76 59.57 59.57 45,583 -2.71(-4.35%)
Apr 05, 2012 60.09 63.53 59.44 62.28 51,778 +1.31(+2.15%)
Apr 04, 2012 62.45 62.45 60.02 60.97 73,489 -2.77(-4.35%)
Apr 03, 2012 60.00 63.95 59.49 63.74 186,600 +4.06(+6.80%)
Apr 02, 2012 56.91 59.70 56.71 59.68 42,492 +2.82(+4.96%)
Mar 30, 2012 57.51 58.33 56.63 56.86 48,602 -0.32(-0.56%)
Mar 29, 2012 58.50 58.93 57.15 57.18 178,633 -1.78(-3.02%)
Mar 28, 2012 59.12 59.50 58.49 58.96 55,628 -0.56(-0.94%)
Mar 27, 2012 59.32 59.67 58.78 59.52 55,262 +0.17(+0.29%)
Mar 26, 2012 57.29 59.70 56.87 59.35 139,031 +2.16(+3.78%)
Mar 23, 2012 57.88 58.00 56.78 57.19 116,159 -0.85(-1.46%)
Mar 22, 2012 58.03 59.00 57.76 58.04 58,258 -0.23(-0.39%)
Mar 21, 2012 58.00 59.43 57.61 58.27 40,408 +0.28(+0.48%)
Mar 20, 2012 59.60 59.60 57.65 57.99 203,497 -1.84(-3.08%)
Mar 19, 2012 58.50 59.89 58.16 59.83 70,308 +1.35(+2.31%)
Mar 16, 2012 58.00 58.85 58.00 58.48 32,807 -0.05(-0.09%)
Mar 15, 2012 57.77 59.12 57.05 58.53 68,837 +0.90(+1.56%)
Mar 14, 2012 57.45 58.09 57.26 57.63 76,149 -0.46(-0.79%)
Mar 13, 2012 58.02 58.47 57.37 58.09 83,106 +0.05(+0.09%)
Mar 12, 2012 55.50 58.32 55.29 58.04 167,724 +2.56(+4.61%)
Mar 09, 2012 54.77 55.96 54.50 55.48 160,871 +0.86(+1.57%)
Mar 08, 2012 53.24 55.00 52.86 54.62 98,350 +1.96(+3.72%)
Mar 07, 2012 52.03 52.66 51.67 52.66 43,241 +1.07(+2.07%)
Mar 06, 2012 53.01 53.04 51.26 51.59 104,452 -1.97(-3.68%)
Mar 05, 2012 53.89 54.41 53.00 53.56 85,163 +0.02(+0.04%)
Mar 02, 2012 51.94 53.69 51.68 53.54 119,510 +1.53(+2.94%)
Mar 01, 2012 51.01 52.72 51.01 52.01 147,127 +0.93(+1.82%)
Feb 29, 2012 49.73 51.50 49.42 51.08 103,966 +1.16(+2.32%)
Feb 28, 2012 49.79 50.19 49.25 49.92 41,734 +0.08(+0.16%)
Feb 27, 2012 50.00 50.78 49.83 49.84 137,783 -0.80(-1.58%)
Feb 24, 2012 47.02 51.48 45.88 50.64 481,605 +5.42(+11.99%)
Feb 23, 2012 45.00 45.31 44.71 45.22 61,397 +0.22(+0.49%)
Feb 22, 2012 44.74 45.00 44.65 45.00 147,132 +0.00(+0.00%)
Feb 21, 2012 45.00 45.22 44.72 45.00 107,149 +0.10(+0.22%)
Feb 17, 2012 44.35 45.04 44.35 44.90 48,335 +0.12(+0.27%)
Feb 16, 2012 46.28 46.28 44.07 44.78 72,262 -1.77(-3.80%)
Feb 15, 2012 45.43 47.00 45.18 46.55 148,561 +1.70(+3.79%)
Feb 14, 2012 44.38 45.62 44.26 44.85 43,420 -0.10(-0.22%)
Feb 13, 2012 45.27 45.27 44.05 44.95 18,381 +0.41(+0.92%)
Feb 10, 2012 44.56 44.95 44.47 44.54 38,315 -0.62(-1.37%)
Feb 09, 2012 45.34 45.34 44.63 45.16 129,875 -0.10(-0.22%)
Feb 08, 2012 44.38 45.44 44.38 45.26 32,570 +1.01(+2.28%)
Feb 07, 2012 45.16 45.16 44.15 44.25 14,525 -0.63(-1.40%)
Feb 06, 2012 45.00 46.42 44.35 44.88 25,343 -0.45(-0.99%)
Feb 03, 2012 46.27 46.27 44.85 45.33 62,402 +0.34(+0.76%)
Feb 02, 2012 45.01 45.44 44.50 44.99 52,093 +0.06(+0.13%)
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.