Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 60.38 60.77 59.88 60.68 3,883,199 +0.01(+0.02%)
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%)
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.