Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 60.40 60.79 59.90 60.70 3,881,954 +0.01(+0.02%)
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%)
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.