Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 54.40 54.40 51.91 52.00 337,788 -0.69(-1.31%)
Feb 28, 2012 53.65 53.90 52.41 52.69 159,755 -1.26(-2.34%)
Feb 27, 2012 54.16 54.49 53.71 53.95 71,520 -0.38(-0.70%)
Feb 24, 2012 54.62 54.78 54.14 54.33 51,483 -0.29(-0.53%)
Feb 23, 2012 54.19 54.72 54.11 54.62 92,655 +0.53(+0.98%)
Feb 22, 2012 54.22 54.48 54.02 54.09 69,466 -0.31(-0.57%)
Feb 21, 2012 54.53 54.84 54.25 54.40 62,898 -0.26(-0.48%)
Feb 17, 2012 54.65 55.16 54.54 54.66 99,175 +0.07(+0.13%)
Feb 16, 2012 53.58 54.78 53.58 54.59 114,404 +0.94(+1.75%)
Feb 15, 2012 54.10 54.50 53.47 53.65 84,494 -0.50(-0.92%)
Feb 14, 2012 54.22 54.42 53.89 54.15 58,859 -0.26(-0.48%)
Feb 13, 2012 54.48 54.68 54.08 54.41 85,157 +0.39(+0.72%)
Feb 10, 2012 54.32 54.65 54.00 54.02 84,273 -0.80(-1.46%)
Feb 09, 2012 55.35 55.35 54.78 54.82 48,539 -0.48(-0.87%)
Feb 08, 2012 55.37 55.63 54.73 55.30 108,756 -0.10(-0.18%)
Feb 07, 2012 55.10 55.74 55.10 55.40 71,572 +0.03(+0.05%)
Feb 06, 2012 55.66 55.68 55.16 55.37 64,629 -0.54(-0.97%)
Feb 03, 2012 55.56 56.15 55.56 55.91 179,790 +0.87(+1.58%)
Feb 02, 2012 54.75 55.17 54.68 55.04 138,942 +0.18(+0.33%)
Feb 01, 2012 54.96 55.21 54.68 54.86 200,601 -0.02(-0.04%)
Jan 31, 2012 54.61 55.08 54.10 54.88 169,580 +0.72(+1.33%)
Jan 30, 2012 54.60 54.65 54.09 54.16 108,226 -0.86(-1.56%)
Jan 27, 2012 55.07 55.34 54.73 55.02 97,424 -0.25(-0.45%)
Jan 26, 2012 54.73 55.32 54.55 55.27 175,752 +0.73(+1.34%)
Jan 25, 2012 54.61 54.84 54.27 54.54 153,114 -0.17(-0.31%)
Jan 24, 2012 54.75 54.92 54.55 54.71 119,578 -0.39(-0.71%)
Jan 23, 2012 54.77 55.40 54.67 55.10 126,070 +0.36(+0.66%)
Jan 20, 2012 54.60 54.88 54.49 54.74 155,448 +0.31(+0.57%)
Jan 19, 2012 55.08 55.08 54.19 54.43 168,805 -0.57(-1.04%)
Jan 18, 2012 55.52 55.53 54.84 55.00 231,412 -0.55(-0.99%)
Jan 17, 2012 55.45 56.01 55.44 55.55 149,758 +0.34(+0.62%)
Jan 13, 2012 55.09 55.49 54.92 55.21 139,366 -0.44(-0.79%)
Jan 12, 2012 55.91 55.91 55.30 55.65 125,214 -0.21(-0.38%)
Jan 11, 2012 55.78 56.10 55.72 55.86 163,114 -0.22(-0.39%)
Jan 10, 2012 56.27 56.43 55.94 56.08 101,923 +0.46(+0.83%)
Jan 09, 2012 56.35 56.35 55.39 55.62 77,433 -0.40(-0.71%)
Jan 06, 2012 56.80 56.80 55.97 56.02 144,649 -0.60(-1.06%)
Jan 05, 2012 56.38 57.00 55.95 56.62 74,000 +0.04(+0.07%)
Jan 04, 2012 56.71 57.00 56.58 56.58 57,985 -0.23(-0.40%)
Dec 30, 2011 57.46 57.73 56.78 56.81 80,585 -0.65(-1.13%)
Dec 29, 2011 56.89 57.50 56.79 57.46 98,636 +0.85(+1.50%)
Dec 28, 2011 57.49 57.49 56.50 56.61 117,524 -0.82(-1.43%)
Dec 27, 2011 56.90 57.50 56.70 57.43 71,489 +0.55(+0.97%)
Dec 23, 2011 56.91 57.09 56.71 56.88 56,781 -0.05(-0.09%)
Dec 21, 2011 56.17 56.97 55.71 56.93 128,450 +0.76(+1.35%)
Dec 20, 2011 55.34 56.24 55.23 56.17 134,130 +1.81(+3.33%)
Dec 19, 2011 55.30 55.78 54.21 54.36 101,129 -0.56(-1.02%)
Dec 16, 2011 55.06 55.54 53.91 54.92 313,665 +0.27(+0.49%)
Dec 15, 2011 53.68 54.86 53.68 54.65 84,501 +1.17(+2.19%)
Dec 14, 2011 53.95 54.30 53.38 53.48 99,132 -0.86(-1.58%)
Dec 13, 2011 54.70 55.37 54.04 54.34 89,504 +0.09(+0.17%)
Dec 12, 2011 54.42 54.44 53.65 54.25 79,662 -0.53(-0.97%)
Dec 09, 2011 53.64 55.05 53.50 54.78 105,612 +1.44(+2.70%)
Dec 08, 2011 54.53 54.79 53.22 53.34 135,955 -1.46(-2.66%)
Dec 07, 2011 54.83 55.05 54.20 54.80 91,678 -0.48(-0.87%)
Dec 06, 2011 55.44 55.55 55.10 55.28 107,512 -0.03(-0.05%)
Dec 05, 2011 55.36 55.55 54.76 55.31 124,894 +0.46(+0.84%)
Dec 02, 2011 56.46 56.61 54.73 54.85 127,192 -1.13(-2.02%)
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.