Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 56.79 57.44 56.37 57.06 2,388,843 +0.31(+0.54%)
May 30, 2012 57.56 57.56 56.70 56.75 1,794,516 -1.18(-2.03%)
May 29, 2012 57.92 58.12 57.52 57.93 1,587,877 +0.20(+0.34%)
May 25, 2012 57.70 58.29 57.64 57.73 1,745,949 -0.05(-0.08%)
May 24, 2012 57.62 57.82 57.00 57.78 1,392,020 +0.29(+0.51%)
May 23, 2012 56.96 57.63 56.36 57.49 2,251,077 +0.27(+0.47%)
May 22, 2012 57.52 57.97 56.99 57.22 2,682,603 -0.15(-0.26%)
May 21, 2012 57.04 57.63 56.78 57.37 2,335,188 +0.55(+0.97%)
May 18, 2012 58.57 58.57 56.66 56.81 2,900,059 -1.10(-1.91%)
May 17, 2012 59.35 59.40 57.91 57.92 2,204,879 -1.45(-2.44%)
May 16, 2012 59.80 60.16 59.24 59.37 2,215,549 -0.32(-0.53%)
May 15, 2012 59.42 60.00 59.31 59.69 2,213,517 +0.14(+0.24%)
May 14, 2012 59.60 59.91 59.38 59.54 1,995,679 -0.62(-1.04%)
May 11, 2012 59.45 60.32 59.20 60.17 1,879,180 +0.24(+0.41%)
May 10, 2012 59.78 60.32 59.57 59.92 1,593,312 +0.54(+0.92%)
May 09, 2012 58.03 59.83 57.97 59.38 2,394,598 -0.43(-0.73%)
May 08, 2012 59.87 60.29 59.35 59.81 1,991,621 -0.50(-0.82%)
May 07, 2012 59.90 60.36 59.09 60.31 1,713,267 +0.01(+0.01%)
May 04, 2012 60.64 60.86 60.06 60.30 1,783,185 -0.44(-0.73%)
May 03, 2012 61.02 61.07 60.49 60.74 1,839,138 +0.13(+0.22%)
May 02, 2012 60.36 60.73 60.06 60.61 1,483,486 +0.06(+0.09%)
May 01, 2012 60.40 60.98 60.25 60.55 2,378,869 +0.62(+1.04%)
Apr 30, 2012 60.19 60.47 59.77 59.93 1,744,592 -0.31(-0.51%)
Apr 27, 2012 60.89 60.89 59.88 60.24 1,649,146 -0.47(-0.78%)
Apr 26, 2012 59.47 60.77 59.43 60.71 2,115,304 +0.80(+1.33%)
Apr 25, 2012 59.64 60.00 58.56 59.91 3,288,653 +0.56(+0.94%)
Apr 24, 2012 58.83 59.56 58.61 59.35 2,495,422 +0.58(+0.99%)
Apr 23, 2012 58.93 59.04 58.64 58.77 2,101,326 -0.63(-1.06%)
Apr 20, 2012 59.07 59.54 59.04 59.40 3,721,660 +0.36(+0.61%)
Apr 19, 2012 57.33 59.16 57.33 59.04 3,966,649 +1.96(+3.44%)
Apr 18, 2012 57.21 57.34 56.89 57.07 2,108,699 -0.48(-0.84%)
Apr 17, 2012 57.48 57.65 56.98 57.56 1,621,598 +0.41(+0.72%)
Apr 16, 2012 56.58 57.33 56.54 57.15 1,693,037 +0.69(+1.23%)
Apr 13, 2012 57.46 57.56 56.45 56.45 1,840,665 -1.15(-2.00%)
Apr 12, 2012 56.87 57.61 56.57 57.60 1,530,301 +0.72(+1.26%)
Apr 11, 2012 57.06 57.06 56.36 56.89 1,492,179 +0.43(+0.77%)
Apr 10, 2012 56.91 57.02 56.33 56.45 2,477,315 -0.54(-0.95%)
Apr 09, 2012 57.15 57.23 56.78 57.00 1,399,920 -0.73(-1.27%)
Apr 05, 2012 57.67 58.01 57.54 57.73 995,592 -0.20(-0.34%)
Apr 04, 2012 57.45 58.17 57.41 57.93 1,657,405 -0.07(-0.12%)
Apr 03, 2012 58.37 58.64 57.58 58.00 2,452,643 -0.54(-0.92%)
Apr 02, 2012 57.79 58.82 57.65 58.53 1,926,493 +0.79(+1.37%)
Mar 30, 2012 57.96 58.16 57.55 57.75 1,758,745 +0.08(+0.14%)
Mar 29, 2012 57.49 57.74 57.23 57.67 1,333,957 -0.19(-0.33%)
Mar 28, 2012 57.77 57.95 57.26 57.86 1,888,430 +0.29(+0.51%)
Mar 27, 2012 58.07 58.21 57.54 57.56 1,644,307 -0.56(-0.97%)
Mar 26, 2012 57.34 58.13 57.24 58.13 1,989,290 +1.11(+1.94%)
Mar 23, 2012 57.10 57.36 56.84 57.02 1,396,661 -0.07(-0.12%)
Mar 22, 2012 57.34 57.78 56.94 57.09 2,317,932 -0.64(-1.11%)
Mar 21, 2012 58.13 58.21 57.55 57.74 2,203,225 -0.22(-0.38%)
Mar 20, 2012 57.22 58.03 56.95 57.96 2,487,525 +0.55(+0.96%)
Mar 19, 2012 56.40 57.61 56.40 57.41 2,791,906 +0.76(+1.34%)
Mar 16, 2012 57.47 57.53 56.62 56.65 2,956,577 -0.86(-1.50%)
Mar 15, 2012 57.34 57.85 57.07 57.51 2,667,113 +0.02(+0.03%)
Mar 14, 2012 56.59 57.63 56.59 57.49 2,340,940 +0.56(+0.98%)
Mar 13, 2012 56.88 57.26 56.44 56.94 3,250,606 +0.64(+1.14%)
Mar 12, 2012 56.13 56.71 56.08 56.29 1,615,114 +0.11(+0.20%)
Mar 09, 2012 56.02 56.20 55.92 56.18 3,154,345 +0.15(+0.27%)
Mar 08, 2012 56.40 56.40 55.70 56.04 2,245,481 -0.04(-0.07%)
Mar 07, 2012 56.14 56.44 55.74 56.07 1,887,037 -0.06(-0.11%)
Mar 06, 2012 56.52 57.08 55.94 56.14 2,355,503 -0.90(-1.58%)
Mar 05, 2012 56.55 57.10 56.36 57.04 1,494,249 +0.25(+0.44%)
Mar 02, 2012 56.62 56.87 56.33 56.79 1,873,511 +0.03(+0.06%)
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.