Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 60.71 61.38 60.52 61.38 6,758,391 +1.67(+2.80%)
Jun 28, 2012 59.16 59.77 58.90 59.71 4,769,299 +0.00(+0.00%)
Jun 27, 2012 59.18 60.01 59.08 59.71 4,215,693 +0.67(+1.14%)
Jun 26, 2012 58.85 59.23 58.42 59.03 3,487,655 +0.23(+0.38%)
Jun 25, 2012 58.82 59.12 58.54 58.81 4,246,425 -0.67(-1.13%)
Jun 22, 2012 59.67 59.69 59.17 59.48 4,431,126 +0.07(+0.12%)
Jun 21, 2012 60.31 60.54 59.34 59.41 5,434,638 -0.55(-0.93%)
Jun 20, 2012 60.23 60.47 59.84 59.97 5,031,882 -0.19(-0.32%)
Jun 19, 2012 60.16 60.40 59.95 60.16 4,689,615 +0.35(+0.58%)
Jun 18, 2012 59.64 60.01 59.37 59.81 4,307,237 -0.09(-0.15%)
Jun 15, 2012 59.99 60.22 59.60 59.90 6,859,131 +0.40(+0.67%)
Jun 14, 2012 59.12 59.75 58.95 59.50 4,868,356 +0.50(+0.85%)
Jun 13, 2012 59.12 59.46 58.72 59.00 3,885,863 -0.41(-0.69%)
Jun 12, 2012 58.68 59.42 58.38 59.41 3,752,934 +1.06(+1.82%)
Jun 11, 2012 59.28 59.28 58.28 58.35 3,062,987 -0.56(-0.95%)
Jun 08, 2012 58.35 58.97 58.22 58.91 3,132,994 +0.34(+0.58%)
Jun 07, 2012 58.63 59.04 58.45 58.57 4,426,726 +0.60(+1.03%)
Jun 06, 2012 57.01 57.98 56.88 57.97 4,052,897 +1.45(+2.57%)
Jun 05, 2012 56.58 56.76 56.34 56.52 4,772,130 -0.08(-0.13%)
Jun 04, 2012 56.71 56.85 56.16 56.60 4,233,246 -0.16(-0.28%)
Jun 01, 2012 56.89 57.53 56.66 56.75 5,167,252 -1.07(-1.85%)
May 31, 2012 57.85 58.26 57.45 57.82 5,383,702 -0.03(-0.05%)
May 30, 2012 58.27 58.31 57.61 57.85 3,937,262 -0.88(-1.49%)
May 29, 2012 58.49 58.91 58.31 58.73 3,127,300 +0.65(+1.12%)
May 25, 2012 58.14 58.36 57.81 58.08 3,425,410 -0.14(-0.24%)
May 24, 2012 58.20 58.23 57.56 58.21 3,389,748 +0.12(+0.21%)
May 23, 2012 57.11 58.14 56.82 58.09 4,682,686 +0.46(+0.80%)
May 22, 2012 58.01 58.22 57.32 57.63 4,380,799 -0.23(-0.39%)
May 21, 2012 57.46 57.97 57.37 57.86 3,487,353 +0.65(+1.14%)
May 18, 2012 58.08 58.08 57.04 57.21 5,259,595 -0.57(-0.98%)
May 17, 2012 58.61 58.66 57.71 57.77 4,054,205 -0.69(-1.18%)
May 16, 2012 58.85 59.10 58.40 58.47 4,044,545 +0.11(+0.19%)
May 15, 2012 58.47 58.82 58.17 58.36 3,838,400 -0.03(-0.06%)
May 14, 2012 58.14 58.88 57.99 58.39 3,868,673 -0.61(-1.04%)
May 11, 2012 58.83 59.51 58.67 59.00 3,824,398 -0.27(-0.46%)
May 10, 2012 59.28 59.66 59.10 59.27 4,157,703 -0.10(-0.16%)
May 09, 2012 58.94 59.75 58.49 59.37 4,693,856 -0.20(-0.33%)
May 08, 2012 59.27 59.78 58.71 59.57 3,984,296 -0.31(-0.51%)
May 07, 2012 59.66 60.29 59.66 59.87 4,047,359 -0.45(-0.74%)
May 04, 2012 60.66 60.71 60.07 60.32 4,150,799 -0.49(-0.81%)
May 03, 2012 60.89 61.12 60.62 60.81 3,444,835 -0.09(-0.15%)
May 02, 2012 60.66 60.95 60.47 60.90 3,087,128 -0.05(-0.09%)
May 01, 2012 60.64 61.19 60.37 60.95 3,372,795 +0.16(+0.27%)
Apr 30, 2012 60.72 60.86 60.36 60.79 3,046,979 +0.00(+0.00%)
Apr 27, 2012 60.83 60.91 60.38 60.79 3,668,056 +0.03(+0.04%)
Apr 26, 2012 60.27 60.93 60.21 60.76 4,044,082 +0.35(+0.59%)
Apr 25, 2012 60.53 60.72 60.21 60.41 4,355,219 +0.21(+0.35%)
Apr 24, 2012 60.77 61.06 60.12 60.20 8,380,373 +0.93(+1.56%)
Apr 23, 2012 58.86 59.35 58.52 59.27 4,072,016 -0.24(-0.40%)
Apr 20, 2012 59.18 59.73 59.12 59.51 4,670,296 +0.46(+0.78%)
Apr 19, 2012 59.32 59.56 58.59 59.05 3,770,300 -0.22(-0.38%)
Apr 18, 2012 59.12 59.61 58.98 59.27 2,618,793 -0.22(-0.37%)
Apr 17, 2012 58.98 59.64 58.95 59.49 3,460,474 +0.71(+1.22%)
Apr 16, 2012 58.53 59.14 58.45 58.78 4,498,460 +0.48(+0.83%)
Apr 13, 2012 58.84 58.91 58.21 58.29 3,835,967 -0.80(-1.35%)
Apr 12, 2012 58.31 59.14 57.88 59.09 3,639,442 +1.03(+1.77%)
Apr 11, 2012 58.07 58.29 57.91 58.06 3,715,513 +0.52(+0.91%)
Apr 10, 2012 58.63 58.78 57.44 57.54 5,366,637 -1.19(-2.03%)
Apr 09, 2012 58.67 59.03 58.44 58.73 2,840,820 -0.64(-1.08%)
Apr 05, 2012 59.43 59.72 59.17 59.37 3,010,976 -0.39(-0.65%)
Apr 04, 2012 59.85 59.90 59.29 59.76 3,517,044 -0.65(-1.07%)
Apr 03, 2012 60.70 60.70 60.00 60.40 3,378,479 -0.30(-0.49%)
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.