Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 60.68 60.72 60.36 60.67 3,634,554 +0.30(+0.50%)
Mar 29, 2012 59.77 60.40 59.66 60.37 3,245,330 +0.22(+0.36%)
Mar 28, 2012 60.72 60.94 59.87 60.15 3,367,084 -0.47(-0.77%)
Mar 27, 2012 60.79 60.81 60.48 60.62 3,394,243 +0.01(+0.02%)
Mar 26, 2012 60.47 60.77 60.26 60.61 3,782,506 +0.45(+0.75%)
Mar 23, 2012 60.28 60.30 59.86 60.16 3,421,212 -0.07(-0.12%)
Mar 22, 2012 60.19 60.38 59.66 60.23 4,505,589 -0.23(-0.38%)
Mar 21, 2012 60.81 60.96 60.39 60.47 3,578,618 -0.30(-0.49%)
Mar 20, 2012 60.64 61.02 60.36 60.77 3,654,213 -0.27(-0.43%)
Mar 19, 2012 60.88 61.14 60.66 61.03 3,801,567 +0.12(+0.20%)
Mar 16, 2012 61.13 61.21 60.78 60.91 7,362,727 -0.30(-0.49%)
Mar 15, 2012 60.53 61.21 60.40 61.21 4,781,970 +0.77(+1.27%)
Mar 14, 2012 60.26 60.70 60.26 60.44 4,353,729 +0.08(+0.14%)
Mar 13, 2012 59.68 60.37 59.51 60.36 4,568,646 +0.82(+1.38%)
Mar 12, 2012 59.24 59.68 59.14 59.53 3,013,302 +0.50(+0.85%)
Mar 09, 2012 59.04 59.35 58.93 59.03 2,879,424 +0.06(+0.10%)
Mar 08, 2012 58.53 59.12 58.47 58.97 3,827,741 +0.84(+1.45%)
Mar 07, 2012 57.97 58.26 57.73 58.13 4,632,973 +0.35(+0.61%)
Mar 06, 2012 58.30 58.39 57.69 57.77 5,216,786 -1.44(-2.42%)
Mar 05, 2012 59.44 59.47 58.75 59.21 3,972,881 -0.31(-0.53%)
Mar 02, 2012 59.49 59.55 59.19 59.52 4,147,366 +0.02(+0.03%)
Mar 01, 2012 59.66 60.00 59.28 59.50 3,713,916 -0.07(-0.13%)
Feb 29, 2012 59.94 60.06 59.34 59.58 4,819,726 -0.12(-0.19%)
Feb 28, 2012 59.73 59.98 59.32 59.69 3,672,527 -0.20(-0.34%)
Feb 27, 2012 59.45 60.06 59.24 59.89 4,430,165 -0.09(-0.15%)
Feb 24, 2012 59.87 60.16 59.77 59.98 3,712,397 +0.20(+0.34%)
Feb 23, 2012 59.77 59.97 59.35 59.78 5,192,430 +0.10(+0.16%)
Feb 22, 2012 59.61 59.91 59.47 59.68 3,896,453 +0.11(+0.18%)
Feb 21, 2012 59.67 59.88 59.44 59.58 3,538,831 +0.03(+0.05%)
Feb 17, 2012 59.84 59.95 59.49 59.55 4,167,901 -0.06(-0.10%)
Feb 16, 2012 59.16 59.68 59.14 59.61 3,747,684 +0.44(+0.74%)
Feb 15, 2012 59.45 59.66 59.00 59.17 5,362,500 -0.27(-0.45%)
Feb 14, 2012 59.18 59.45 58.92 59.44 4,219,315 -0.03(-0.05%)
Feb 13, 2012 59.16 59.51 58.88 59.47 3,746,067 +0.60(+1.02%)
Feb 10, 2012 58.91 59.15 58.60 58.87 4,567,869 -0.59(-1.00%)
Feb 09, 2012 59.14 59.57 59.08 59.46 4,487,647 +0.03(+0.06%)
Feb 08, 2012 59.53 59.64 59.23 59.43 3,734,577 +0.05(+0.09%)
Feb 07, 2012 58.99 59.59 58.56 59.37 4,380,336 +0.22(+0.38%)
Feb 06, 2012 58.87 59.41 58.87 59.15 3,240,874 -0.11(-0.19%)
Feb 03, 2012 59.50 59.64 59.09 59.26 4,730,282 +0.20(+0.34%)
Feb 02, 2012 58.94 59.29 58.81 59.06 3,386,964 +0.05(+0.09%)
Feb 01, 2012 59.12 59.43 58.93 59.01 4,449,075 +0.43(+0.74%)
Jan 31, 2012 59.36 59.36 57.95 58.57 5,258,431 -0.43(-0.72%)
Jan 30, 2012 58.43 59.17 58.38 59.00 4,650,651 -0.08(-0.14%)
Jan 27, 2012 58.87 59.31 58.55 59.08 5,547,095 -0.08(-0.14%)
Jan 26, 2012 59.11 59.44 58.77 59.16 7,251,886 +0.74(+1.27%)
Jan 25, 2012 57.62 58.54 57.42 58.42 6,531,229 +0.37(+0.64%)
Jan 24, 2012 57.59 58.05 57.17 58.05 5,766,737 +0.22(+0.37%)
Jan 23, 2012 57.89 58.14 57.63 57.83 5,173,409 -0.03(-0.05%)
Jan 20, 2012 57.72 57.89 57.39 57.86 5,214,660 -0.10(-0.17%)
Jan 19, 2012 57.49 58.25 57.37 57.96 5,053,392 +0.49(+0.86%)
Jan 18, 2012 56.84 57.50 56.76 57.47 5,508,371 +0.57(+1.00%)
Jan 17, 2012 57.32 57.67 56.83 56.90 3,989,333 +0.43(+0.75%)
Jan 13, 2012 56.57 56.82 56.12 56.47 4,579,095 -0.46(-0.81%)
Jan 12, 2012 56.99 57.18 56.58 56.93 5,403,492 +0.34(+0.61%)
Jan 11, 2012 56.23 56.67 56.12 56.59 6,610,253 -0.36(-0.63%)
Jan 10, 2012 57.14 57.55 56.77 56.95 5,086,922 +0.29(+0.51%)
Jan 09, 2012 56.46 56.78 56.24 56.66 4,139,777 +0.34(+0.60%)
Jan 06, 2012 56.60 56.91 56.28 56.32 4,202,931 -0.29(-0.51%)
Jan 05, 2012 56.43 56.66 55.87 56.61 4,613,322 -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.