Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 60.69 61.36 60.50 61.36 6,760,559 +1.67(+2.80%)
Jun 28, 2012 59.14 59.75 58.88 59.69 4,770,830 +0.00(+0.00%)
Jun 27, 2012 59.16 59.99 59.06 59.69 4,217,045 +0.67(+1.14%)
Jun 26, 2012 58.83 59.21 58.41 59.02 3,488,774 +0.23(+0.38%)
Jun 25, 2012 58.80 59.10 58.52 58.79 4,247,788 -0.67(-1.13%)
Jun 22, 2012 59.65 59.67 59.15 59.46 4,432,547 +0.07(+0.12%)
Jun 21, 2012 60.29 60.52 59.32 59.39 5,436,382 -0.55(-0.93%)
Jun 20, 2012 60.21 60.45 59.82 59.95 5,033,496 -0.19(-0.32%)
Jun 19, 2012 60.14 60.38 59.93 60.14 4,691,119 +0.35(+0.58%)
Jun 18, 2012 59.62 59.99 59.35 59.79 4,308,619 -0.09(-0.15%)
Jun 15, 2012 59.97 60.20 59.58 59.88 6,861,332 +0.40(+0.67%)
Jun 14, 2012 59.10 59.73 58.93 59.48 4,869,918 +0.50(+0.85%)
Jun 13, 2012 59.10 59.44 58.70 58.98 3,887,110 -0.41(-0.69%)
Jun 12, 2012 58.67 59.40 58.36 59.39 3,754,138 +1.06(+1.82%)
Jun 11, 2012 59.26 59.26 58.26 58.33 3,063,969 -0.56(-0.95%)
Jun 08, 2012 58.33 58.95 58.20 58.89 3,134,000 +0.34(+0.58%)
Jun 07, 2012 58.61 59.02 58.43 58.55 4,428,146 +0.60(+1.03%)
Jun 06, 2012 56.99 57.96 56.86 57.95 4,054,197 +1.45(+2.57%)
Jun 05, 2012 56.56 56.74 56.32 56.50 4,773,661 -0.08(-0.13%)
Jun 04, 2012 56.69 56.83 56.14 56.58 4,234,604 -0.16(-0.28%)
Jun 01, 2012 56.87 57.51 56.65 56.73 5,168,910 -1.07(-1.85%)
May 31, 2012 57.83 58.24 57.43 57.80 5,385,429 -0.03(-0.05%)
May 30, 2012 58.25 58.29 57.59 57.83 3,938,526 -0.88(-1.49%)
May 29, 2012 58.47 58.89 58.30 58.71 3,128,303 +0.65(+1.12%)
May 25, 2012 58.12 58.34 57.80 58.06 3,426,509 -0.14(-0.24%)
May 24, 2012 58.18 58.21 57.54 58.19 3,390,835 +0.12(+0.21%)
May 23, 2012 57.09 58.13 56.80 58.07 4,684,189 +0.46(+0.80%)
May 22, 2012 57.99 58.20 57.30 57.61 4,382,205 -0.23(-0.39%)
May 21, 2012 57.44 57.95 57.35 57.84 3,488,472 +0.65(+1.14%)
May 18, 2012 58.06 58.06 57.02 57.19 5,261,282 -0.57(-0.98%)
May 17, 2012 58.59 58.65 57.69 57.76 4,055,506 -0.69(-1.18%)
May 16, 2012 58.83 59.08 58.39 58.45 4,045,843 +0.11(+0.19%)
May 15, 2012 58.45 58.80 58.15 58.34 3,839,630 -0.03(-0.06%)
May 14, 2012 58.12 58.86 57.97 58.37 3,869,914 -0.61(-1.04%)
May 11, 2012 58.81 59.49 58.65 58.98 3,825,625 -0.27(-0.46%)
May 10, 2012 59.26 59.64 59.09 59.26 4,159,036 -0.10(-0.16%)
May 09, 2012 58.92 59.73 58.47 59.35 4,695,362 -0.20(-0.33%)
May 08, 2012 59.25 59.77 58.69 59.55 3,985,573 -0.31(-0.51%)
May 07, 2012 59.64 60.27 59.64 59.85 4,048,657 -0.45(-0.74%)
May 04, 2012 60.64 60.69 60.05 60.30 4,152,130 -0.49(-0.81%)
May 03, 2012 60.87 61.11 60.60 60.79 3,445,940 -0.09(-0.15%)
May 02, 2012 60.64 60.93 60.45 60.88 3,088,118 -0.05(-0.09%)
May 01, 2012 60.62 61.17 60.35 60.94 3,373,876 +0.16(+0.27%)
Apr 30, 2012 60.70 60.84 60.34 60.77 3,047,957 +0.00(+0.00%)
Apr 27, 2012 60.81 60.89 60.36 60.77 3,669,232 +0.03(+0.04%)
Apr 26, 2012 60.26 60.91 60.19 60.74 4,045,379 +0.35(+0.59%)
Apr 25, 2012 60.51 60.70 60.19 60.39 4,356,615 +0.21(+0.35%)
Apr 24, 2012 60.75 61.04 60.11 60.18 8,383,061 +0.92(+1.56%)
Apr 23, 2012 58.84 59.33 58.50 59.26 4,073,321 -0.24(-0.40%)
Apr 20, 2012 59.16 59.71 59.11 59.49 4,671,794 +0.46(+0.78%)
Apr 19, 2012 59.30 59.54 58.58 59.03 3,771,509 -0.22(-0.38%)
Apr 18, 2012 59.10 59.60 58.96 59.26 2,619,633 -0.22(-0.37%)
Apr 17, 2012 58.96 59.62 58.94 59.47 3,461,583 +0.71(+1.22%)
Apr 16, 2012 58.51 59.12 58.43 58.76 4,499,903 +0.48(+0.83%)
Apr 13, 2012 58.82 58.89 58.19 58.28 3,837,197 -0.80(-1.35%)
Apr 12, 2012 58.29 59.12 57.86 59.07 3,640,609 +1.03(+1.77%)
Apr 11, 2012 58.05 58.28 57.89 58.05 3,716,704 +0.52(+0.91%)
Apr 10, 2012 58.62 58.76 57.43 57.52 5,368,359 -1.19(-2.03%)
Apr 09, 2012 58.65 59.01 58.42 58.71 2,841,731 -0.64(-1.08%)
Apr 05, 2012 59.41 59.70 59.15 59.35 3,011,942 -0.39(-0.65%)
Apr 04, 2012 59.83 59.88 59.27 59.74 3,518,172 -0.65(-1.07%)
Apr 03, 2012 60.68 60.68 59.98 60.38 3,379,562 -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.