Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 60.70 60.74 60.38 60.69 3,633,388 +0.30(+0.50%)
Mar 29, 2012 59.78 60.42 59.68 60.39 3,244,289 +0.22(+0.36%)
Mar 28, 2012 60.74 60.96 59.89 60.17 3,366,005 -0.47(-0.77%)
Mar 27, 2012 60.81 60.83 60.50 60.64 3,393,155 +0.01(+0.02%)
Mar 26, 2012 60.49 60.78 60.27 60.63 3,781,294 +0.45(+0.75%)
Mar 23, 2012 60.30 60.32 59.88 60.18 3,420,115 -0.07(-0.12%)
Mar 22, 2012 60.21 60.40 59.68 60.25 4,504,144 -0.23(-0.38%)
Mar 21, 2012 60.83 60.98 60.41 60.49 3,577,470 -0.30(-0.49%)
Mar 20, 2012 60.66 61.04 60.38 60.78 3,653,042 -0.27(-0.43%)
Mar 19, 2012 60.90 61.16 60.68 61.05 3,800,349 +0.12(+0.20%)
Mar 16, 2012 61.15 61.23 60.80 60.93 7,360,367 -0.30(-0.49%)
Mar 15, 2012 60.55 61.23 60.42 61.23 4,780,437 +0.77(+1.27%)
Mar 14, 2012 60.27 60.72 60.27 60.46 4,352,333 +0.08(+0.14%)
Mar 13, 2012 59.70 60.39 59.53 60.38 4,567,181 +0.82(+1.38%)
Mar 12, 2012 59.25 59.70 59.16 59.55 3,012,336 +0.50(+0.85%)
Mar 09, 2012 59.06 59.37 58.95 59.05 2,878,501 +0.06(+0.10%)
Mar 08, 2012 58.55 59.14 58.49 58.99 3,826,514 +0.84(+1.45%)
Mar 07, 2012 57.99 58.28 57.74 58.15 4,631,488 +0.35(+0.61%)
Mar 06, 2012 58.32 58.41 57.71 57.79 5,215,113 -1.44(-2.42%)
Mar 05, 2012 59.46 59.49 58.76 59.23 3,971,607 -0.31(-0.53%)
Mar 02, 2012 59.51 59.57 59.21 59.54 4,146,036 +0.02(+0.03%)
Mar 01, 2012 59.68 60.02 59.30 59.52 3,712,726 -0.07(-0.13%)
Feb 29, 2012 59.96 60.08 59.36 59.59 4,818,181 -0.12(-0.19%)
Feb 28, 2012 59.75 60.00 59.34 59.71 3,671,350 -0.20(-0.34%)
Feb 27, 2012 59.47 60.08 59.25 59.91 4,428,745 -0.09(-0.15%)
Feb 24, 2012 59.89 60.18 59.78 60.00 3,711,207 +0.20(+0.34%)
Feb 23, 2012 59.78 59.99 59.37 59.80 5,190,765 +0.10(+0.16%)
Feb 22, 2012 59.63 59.93 59.49 59.70 3,895,204 +0.11(+0.18%)
Feb 21, 2012 59.69 59.90 59.46 59.59 3,537,697 +0.03(+0.05%)
Feb 17, 2012 59.86 59.97 59.51 59.57 4,166,565 -0.06(-0.10%)
Feb 16, 2012 59.18 59.70 59.16 59.63 3,746,483 +0.44(+0.74%)
Feb 15, 2012 59.47 59.68 59.02 59.19 5,360,781 -0.27(-0.45%)
Feb 14, 2012 59.19 59.47 58.94 59.46 4,217,962 -0.03(-0.05%)
Feb 13, 2012 59.17 59.53 58.90 59.49 3,744,866 +0.60(+1.02%)
Feb 10, 2012 58.92 59.17 58.62 58.88 4,566,405 -0.59(-1.00%)
Feb 09, 2012 59.15 59.59 59.10 59.48 4,486,208 +0.03(+0.06%)
Feb 08, 2012 59.55 59.66 59.25 59.44 3,733,380 +0.05(+0.09%)
Feb 07, 2012 59.01 59.61 58.58 59.39 4,378,931 +0.22(+0.38%)
Feb 06, 2012 58.89 59.42 58.89 59.17 3,239,835 -0.11(-0.19%)
Feb 03, 2012 59.52 59.66 59.11 59.28 4,728,765 +0.20(+0.34%)
Feb 02, 2012 58.96 59.31 58.83 59.08 3,385,878 +0.05(+0.09%)
Feb 01, 2012 59.14 59.45 58.94 59.03 4,447,649 +0.43(+0.74%)
Jan 31, 2012 59.38 59.38 57.97 58.59 5,256,745 -0.43(-0.72%)
Jan 30, 2012 58.45 59.19 58.40 59.02 4,649,160 -0.08(-0.14%)
Jan 27, 2012 58.89 59.33 58.57 59.10 5,545,316 -0.08(-0.14%)
Jan 26, 2012 59.13 59.46 58.79 59.18 7,249,560 +0.74(+1.27%)
Jan 25, 2012 57.64 58.56 57.44 58.44 6,529,135 +0.37(+0.64%)
Jan 24, 2012 57.61 58.07 57.19 58.07 5,764,888 +0.22(+0.37%)
Jan 23, 2012 57.91 58.15 57.65 57.85 5,171,750 -0.03(-0.05%)
Jan 20, 2012 57.74 57.91 57.41 57.88 5,212,988 -0.10(-0.17%)
Jan 19, 2012 57.51 58.27 57.38 57.98 5,051,772 +0.49(+0.86%)
Jan 18, 2012 56.86 57.52 56.78 57.49 5,506,605 +0.57(+1.00%)
Jan 17, 2012 57.34 57.68 56.85 56.92 3,988,054 +0.43(+0.75%)
Jan 13, 2012 56.59 56.84 56.13 56.49 4,577,627 -0.46(-0.81%)
Jan 12, 2012 57.01 57.19 56.60 56.95 5,401,759 +0.34(+0.61%)
Jan 11, 2012 56.25 56.69 56.14 56.61 6,608,133 -0.36(-0.63%)
Jan 10, 2012 57.16 57.57 56.79 56.96 5,085,291 +0.29(+0.51%)
Jan 09, 2012 56.48 56.80 56.26 56.67 4,138,449 +0.34(+0.60%)
Jan 06, 2012 56.61 56.92 56.30 56.34 4,201,583 -0.29(-0.51%)
Jan 05, 2012 56.44 56.67 55.88 56.63 4,611,843 -0.26(-0.45%)
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.