Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 59.88 59.88 59.16 59.50 149,025 +0.01(+0.02%)
Mar 29, 2012 59.14 59.58 58.83 59.49 100,985 +0.08(+0.13%)
Mar 28, 2012 59.39 59.72 59.01 59.41 137,933 +0.12(+0.20%)
Mar 27, 2012 58.54 59.93 58.54 59.29 243,600 +0.74(+1.26%)
Mar 26, 2012 58.17 58.62 58.10 58.55 163,690 +0.66(+1.14%)
Mar 23, 2012 57.57 58.02 57.16 57.89 150,193 +0.28(+0.49%)
Mar 22, 2012 57.47 57.86 57.20 57.61 116,049 -0.15(-0.26%)
Mar 21, 2012 58.00 58.20 57.46 57.76 143,051 +0.06(+0.10%)
Mar 20, 2012 57.43 58.22 57.43 57.70 131,495 -0.02(-0.03%)
Mar 19, 2012 57.92 58.23 57.40 57.72 205,055 -0.35(-0.60%)
Mar 16, 2012 59.08 59.64 57.93 58.07 271,372 -0.70(-1.19%)
Mar 15, 2012 58.57 59.48 58.11 58.77 253,920 +0.13(+0.22%)
Mar 14, 2012 58.75 58.94 58.15 58.64 144,297 -0.25(-0.42%)
Mar 13, 2012 58.55 59.16 58.31 58.89 215,013 +0.74(+1.27%)
Mar 12, 2012 57.16 58.17 57.12 58.15 232,332 +0.84(+1.47%)
Mar 09, 2012 55.85 57.42 55.85 57.31 210,479 +1.30(+2.32%)
Mar 08, 2012 56.24 56.27 55.81 56.01 316,767 +0.04(+0.07%)
Mar 07, 2012 56.22 56.25 55.80 55.97 124,774 -0.22(-0.39%)
Mar 06, 2012 56.67 56.94 56.17 56.19 195,940 -0.81(-1.42%)
Mar 05, 2012 56.83 57.17 56.74 57.00 204,734 +0.07(+0.12%)
Mar 02, 2012 57.99 58.24 56.70 56.93 173,725 -1.06(-1.83%)
Mar 01, 2012 57.63 58.69 57.32 57.99 242,270 +0.39(+0.68%)
Feb 29, 2012 57.86 58.46 57.39 57.60 162,915 -0.27(-0.47%)
Feb 28, 2012 58.39 58.56 57.69 57.87 161,080 -0.63(-1.08%)
Feb 27, 2012 57.80 58.72 57.13 58.50 187,198 +0.38(+0.65%)
Feb 24, 2012 58.51 58.69 58.01 58.12 131,453 -0.55(-0.94%)
Feb 23, 2012 58.01 58.79 57.68 58.67 188,237 +0.55(+0.95%)
Feb 22, 2012 56.96 58.16 56.84 58.12 325,258 +1.12(+1.96%)
Feb 21, 2012 56.87 57.15 56.42 57.00 184,986 +0.09(+0.16%)
Feb 17, 2012 57.19 57.84 56.76 56.91 155,066 +0.02(+0.04%)
Feb 16, 2012 56.74 57.42 56.39 56.89 220,586 +0.04(+0.07%)
Feb 15, 2012 58.03 58.43 56.47 56.85 308,349 -0.70(-1.22%)
Feb 14, 2012 57.12 57.56 56.79 57.55 314,944 +0.27(+0.47%)
Feb 13, 2012 57.95 59.70 56.95 57.28 444,117 -0.18(-0.31%)
Feb 10, 2012 53.80 59.85 53.80 57.46 1,032,016 +2.39(+4.34%)
Feb 09, 2012 54.89 55.59 54.68 55.07 648,186 +0.32(+0.58%)
Feb 08, 2012 55.31 56.17 54.07 54.75 625,986 -0.67(-1.21%)
Feb 07, 2012 55.36 56.53 55.22 55.42 250,633 -0.09(-0.16%)
Feb 06, 2012 54.74 55.62 54.56 55.51 555,780 +0.71(+1.30%)
Feb 03, 2012 56.05 56.13 54.63 54.80 491,102 -0.55(-0.99%)
Feb 02, 2012 56.51 56.62 55.29 55.35 767,280 -1.24(-2.19%)
Feb 01, 2012 56.50 57.09 55.97 56.59 364,952 +0.05(+0.09%)
Jan 31, 2012 56.89 57.26 56.20 56.54 155,261 -0.09(-0.16%)
Jan 30, 2012 56.27 56.75 55.89 56.63 246,107 -0.02(-0.04%)
Jan 27, 2012 56.32 57.02 56.32 56.65 133,381 +0.05(+0.09%)
Jan 26, 2012 56.65 56.98 56.31 56.60 560,584 +0.02(+0.04%)
Jan 25, 2012 56.49 57.11 56.12 56.58 224,862 -0.05(-0.09%)
Jan 24, 2012 56.13 57.10 56.02 56.63 253,645 +0.35(+0.62%)
Jan 23, 2012 57.61 57.61 56.01 56.28 456,648 -0.48(-0.85%)
Jan 20, 2012 55.91 56.85 53.00 56.76 2,654,769 -6.10(-9.70%)
Jan 19, 2012 63.93 64.17 62.74 62.86 216,062 -1.09(-1.70%)
Jan 18, 2012 64.24 64.33 63.62 63.95 174,415 -0.22(-0.34%)
Jan 17, 2012 64.66 64.69 64.15 64.17 129,426 -0.44(-0.68%)
Jan 13, 2012 64.86 65.41 64.43 64.61 128,388 -0.91(-1.39%)
Jan 12, 2012 64.35 65.90 64.21 65.52 313,702 +1.23(+1.91%)
Jan 11, 2012 64.53 64.71 64.20 64.29 166,190 -0.68(-1.05%)
Jan 10, 2012 64.42 65.02 64.27 64.97 231,170 +0.96(+1.50%)
Jan 09, 2012 63.66 64.23 63.10 64.01 225,259 +0.65(+1.03%)
Jan 06, 2012 63.56 64.12 63.29 63.36 194,791 -0.49(-0.77%)
Jan 05, 2012 63.81 64.40 63.23 63.85 145,654 -0.28(-0.44%)
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.