Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 57.57 58.04 57.18 57.63 5,062,598 +0.18(+0.32%)
May 30, 2012 57.85 58.03 57.33 57.45 5,649,902 -0.84(-1.43%)
May 29, 2012 58.19 58.37 57.75 58.28 4,799,573 +0.33(+0.57%)
May 25, 2012 58.96 59.10 57.67 57.95 6,236,705 -1.15(-1.95%)
May 24, 2012 59.31 59.57 58.16 59.10 3,554,154 -0.15(-0.25%)
May 23, 2012 58.52 59.30 57.89 59.25 4,979,935 +0.07(+0.13%)
May 22, 2012 59.32 59.78 58.85 59.18 5,156,848 -0.25(-0.42%)
May 21, 2012 58.33 59.48 58.07 59.43 5,555,114 +2.18(+3.80%)
May 18, 2012 57.91 58.23 57.07 57.25 6,760,882 -0.48(-0.83%)
May 17, 2012 59.87 60.01 57.51 57.73 7,456,174 -2.17(-3.62%)
May 16, 2012 60.29 60.86 59.85 59.90 4,406,372 -0.19(-0.32%)
May 15, 2012 60.44 60.99 59.96 60.09 3,928,256 -0.45(-0.74%)
May 14, 2012 60.35 61.09 59.90 60.54 4,330,961 -0.36(-0.60%)
May 11, 2012 60.93 61.36 60.64 60.90 3,851,835 -0.20(-0.33%)
May 10, 2012 61.65 62.15 60.96 61.10 3,566,391 -0.21(-0.34%)
May 09, 2012 61.47 61.98 60.70 61.31 4,742,785 -0.75(-1.21%)
May 08, 2012 62.04 62.22 61.36 62.06 4,901,068 -0.46(-0.74%)
May 07, 2012 62.38 62.62 62.03 62.52 4,315,189 +0.10(+0.16%)
May 04, 2012 62.84 63.01 62.14 62.42 4,089,942 -0.81(-1.29%)
May 03, 2012 63.48 63.65 62.98 63.24 4,015,306 -0.35(-0.56%)
May 02, 2012 63.19 63.79 62.83 63.59 3,734,124 +0.01(+0.01%)
May 01, 2012 63.04 64.06 62.43 63.58 5,209,322 +0.37(+0.59%)
Apr 30, 2012 62.97 63.27 62.29 63.21 7,060,195 -0.39(-0.61%)
Apr 27, 2012 63.61 63.85 63.29 63.60 4,564,166 +0.23(+0.36%)
Apr 26, 2012 63.14 63.54 63.01 63.37 5,716,068 -0.07(-0.12%)
Apr 25, 2012 61.77 63.79 61.65 63.44 12,904,427 +3.19(+5.29%)
Apr 24, 2012 60.26 60.69 59.90 60.26 4,452,105 +0.29(+0.48%)
Apr 23, 2012 59.83 60.19 59.40 59.97 6,101,622 -0.57(-0.94%)
Apr 20, 2012 60.31 60.93 60.17 60.54 5,226,774 +0.37(+0.62%)
Apr 19, 2012 60.69 60.87 59.80 60.17 4,531,027 -0.50(-0.83%)
Apr 18, 2012 60.56 61.10 60.47 60.67 2,732,293 -0.31(-0.51%)
Apr 17, 2012 60.19 61.20 60.17 60.98 4,064,326 +1.16(+1.94%)
Apr 16, 2012 60.07 60.24 59.51 59.82 5,831,786 -0.20(-0.33%)
Apr 13, 2012 60.23 60.40 59.57 60.02 4,044,675 -0.48(-0.79%)
Apr 12, 2012 59.01 60.77 59.01 60.50 4,785,428 +1.42(+2.41%)
Apr 11, 2012 58.96 59.68 58.84 59.07 6,196,070 +0.96(+1.66%)
Apr 10, 2012 59.47 59.52 58.10 58.11 6,486,647 -1.51(-2.53%)
Apr 09, 2012 59.78 59.91 59.48 59.62 2,968,582 -0.95(-1.58%)
Apr 05, 2012 60.43 60.82 60.33 60.57 3,207,704 -0.07(-0.11%)
Apr 04, 2012 60.88 61.07 60.49 60.64 3,025,756 -0.81(-1.31%)
Apr 03, 2012 61.73 61.82 61.03 61.44 4,235,223 -0.43(-0.69%)
Apr 02, 2012 60.91 62.12 60.59 61.87 4,986,772 +0.66(+1.08%)
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%)
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.