Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 61.17 61.27 60.73 61.21 3,892,860 +0.24(+0.39%)
Mar 29, 2012 60.72 61.03 60.04 60.97 4,358,676 -0.21(-0.34%)
Mar 28, 2012 61.72 61.97 60.83 61.18 4,145,616 -0.40(-0.64%)
Mar 27, 2012 61.82 61.94 61.57 61.57 4,265,335 -0.30(-0.49%)
Mar 26, 2012 61.34 61.92 61.29 61.88 4,440,550 +1.00(+1.64%)
Mar 23, 2012 60.95 61.19 60.70 60.88 3,060,011 +0.04(+0.07%)
Mar 22, 2012 61.42 61.45 60.39 60.84 5,979,272 -0.90(-1.45%)
Mar 21, 2012 61.77 62.11 61.57 61.74 4,427,356 -0.11(-0.17%)
Mar 20, 2012 61.80 62.12 61.34 61.85 5,326,317 -0.21(-0.34%)
Mar 19, 2012 61.73 62.30 61.73 62.06 3,260,700 +0.16(+0.27%)
Mar 16, 2012 62.36 62.40 61.73 61.90 8,601,701 -0.19(-0.30%)
Mar 15, 2012 62.14 62.25 61.63 62.08 5,893,333 +0.16(+0.27%)
Mar 14, 2012 61.17 62.04 61.16 61.92 6,435,484 +0.76(+1.24%)
Mar 13, 2012 60.81 61.20 60.40 61.16 5,507,014 +0.58(+0.96%)
Mar 12, 2012 60.25 60.93 60.25 60.58 3,442,545 +0.26(+0.42%)
Mar 09, 2012 61.02 61.16 60.22 60.32 6,728,126 -0.72(-1.19%)
Mar 08, 2012 61.13 61.48 60.77 61.05 4,715,467 +0.54(+0.88%)
Mar 07, 2012 59.74 60.66 59.68 60.51 5,198,736 +0.79(+1.32%)
Mar 06, 2012 60.28 60.28 59.51 59.72 6,592,348 -1.29(-2.12%)
Mar 05, 2012 61.69 61.71 60.85 61.01 5,050,191 -0.63(-1.03%)
Mar 02, 2012 61.79 61.96 61.43 61.65 3,409,791 -0.15(-0.24%)
Mar 01, 2012 61.70 62.25 61.62 61.80 4,061,655 +0.11(+0.17%)
Feb 29, 2012 61.96 62.32 61.52 61.69 5,628,924 -0.17(-0.28%)
Feb 28, 2012 61.88 62.07 61.57 61.86 4,455,811 -0.04(-0.07%)
Feb 27, 2012 62.30 62.37 61.74 61.90 6,535,630 -0.70(-1.12%)
Feb 24, 2012 62.35 63.08 62.25 62.60 4,066,416 +0.17(+0.28%)
Feb 23, 2012 62.36 62.69 62.16 62.43 5,087,242 -0.17(-0.28%)
Feb 22, 2012 62.19 62.80 61.99 62.60 4,574,011 +0.28(+0.45%)
Feb 21, 2012 62.28 62.51 61.80 62.32 4,833,209 +0.30(+0.49%)
Feb 17, 2012 62.17 62.18 61.75 62.02 5,986,685 +0.07(+0.11%)
Feb 16, 2012 61.76 62.12 61.62 61.95 6,065,619 +0.05(+0.08%)
Feb 15, 2012 62.44 62.55 61.73 61.90 5,166,405 -0.29(-0.46%)
Feb 14, 2012 62.15 62.20 61.65 62.19 5,651,924 +0.58(+0.95%)
Feb 13, 2012 62.14 62.15 61.52 61.61 4,196,944 -0.08(-0.13%)
Feb 10, 2012 62.10 62.19 61.38 61.69 4,084,535 -0.78(-1.25%)
Feb 09, 2012 62.37 62.74 62.03 62.47 5,456,467 +0.36(+0.58%)
Feb 08, 2012 61.49 62.27 61.33 62.11 6,500,072 +0.58(+0.94%)
Feb 07, 2012 61.40 61.66 60.80 61.53 5,424,478 -0.21(-0.34%)
Feb 06, 2012 61.58 61.82 61.50 61.75 5,086,963 -0.72(-1.15%)
Feb 03, 2012 62.26 62.79 62.07 62.47 4,244,089 +0.92(+1.49%)
Feb 02, 2012 61.53 61.64 60.96 61.55 4,311,688 -0.12(-0.20%)
Feb 01, 2012 61.34 62.10 61.34 61.67 5,250,669 +0.97(+1.60%)
Jan 31, 2012 60.97 61.53 60.52 60.70 5,838,320 +0.02(+0.03%)
Jan 30, 2012 60.54 60.84 60.29 60.68 6,162,999 -0.32(-0.52%)
Jan 27, 2012 61.21 61.56 60.88 61.00 5,810,643 -0.62(-1.01%)
Jan 26, 2012 62.06 62.48 61.37 61.62 5,117,347 -0.42(-0.67%)
Jan 25, 2012 60.53 62.76 59.61 62.04 17,169,490 +0.38(+0.61%)
Jan 24, 2012 61.42 61.88 61.04 61.66 6,039,617 -0.12(-0.20%)
Jan 23, 2012 61.91 62.49 61.63 61.79 4,990,143 -0.01(-0.01%)
Jan 20, 2012 61.93 62.11 61.48 61.79 5,563,490 -0.03(-0.05%)
Jan 19, 2012 61.59 62.12 61.45 61.83 6,596,045 +0.41(+0.67%)
Jan 18, 2012 61.33 61.74 61.18 61.42 5,119,472 -0.15(-0.24%)
Jan 17, 2012 61.61 62.19 61.48 61.57 4,521,826 +0.52(+0.86%)
Jan 13, 2012 61.40 61.53 60.68 61.04 5,673,043 -0.74(-1.21%)
Jan 12, 2012 61.21 61.93 61.19 61.79 4,808,392 +0.63(+1.03%)
Jan 11, 2012 61.19 61.33 60.74 61.16 3,767,346 -0.21(-0.35%)
Jan 10, 2012 61.48 61.65 60.96 61.37 5,649,012 +0.38(+0.63%)
Jan 09, 2012 61.21 61.26 60.70 60.98 5,462,316 +0.45(+0.74%)
Jan 06, 2012 60.33 60.77 59.69 60.53 5,845,688 +0.37(+0.61%)
Jan 05, 2012 60.36 60.47 59.52 60.17 8,307,726 -0.65(-1.08%)
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.