Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 56.20 56.24 54.78 55.66 5,099,148 -0.54(-0.96%)
May 30, 2012 56.72 56.72 56.10 56.20 3,528,827 -1.00(-1.75%)
May 29, 2012 57.31 57.42 56.81 57.20 3,729,082 +0.45(+0.79%)
May 25, 2012 57.41 57.56 56.45 56.75 2,361,414 -0.52(-0.91%)
May 24, 2012 57.74 57.88 56.53 57.27 2,892,226 -0.35(-0.61%)
May 23, 2012 56.55 57.72 56.08 57.62 3,984,220 +0.34(+0.59%)
May 22, 2012 57.34 57.70 56.92 57.28 3,966,804 +0.25(+0.44%)
May 21, 2012 55.32 57.11 55.32 57.03 4,435,766 +1.80(+3.26%)
May 18, 2012 55.78 55.98 54.98 55.23 4,946,434 -0.25(-0.45%)
May 17, 2012 57.07 57.27 55.43 55.48 4,779,055 -1.66(-2.91%)
May 16, 2012 57.59 58.06 57.09 57.14 3,854,080 -0.34(-0.59%)
May 15, 2012 58.06 58.55 57.35 57.48 3,027,725 -0.67(-1.15%)
May 14, 2012 57.96 58.59 57.50 58.15 3,706,578 -0.40(-0.68%)
May 11, 2012 58.22 59.20 58.09 58.55 2,937,482 -0.02(-0.03%)
May 10, 2012 58.85 59.10 58.36 58.57 2,701,372 +0.20(+0.34%)
May 09, 2012 58.58 59.06 58.16 58.37 3,977,300 -1.00(-1.68%)
May 08, 2012 59.13 59.48 58.58 59.37 3,071,980 -0.15(-0.25%)
May 07, 2012 59.14 59.63 59.01 59.52 2,724,139 +0.21(+0.35%)
May 04, 2012 60.15 60.22 59.21 59.31 2,645,880 -1.16(-1.92%)
May 03, 2012 60.63 60.88 60.06 60.47 3,345,424 -0.17(-0.28%)
May 02, 2012 60.46 60.72 60.02 60.64 4,064,416 -0.29(-0.48%)
May 01, 2012 60.48 61.47 60.20 60.93 2,924,981 +0.27(+0.45%)
Apr 30, 2012 61.06 61.21 60.34 60.66 3,353,222 -0.63(-1.03%)
Apr 27, 2012 61.26 61.45 60.96 61.29 3,608,599 +0.29(+0.48%)
Apr 26, 2012 60.37 61.16 60.27 61.00 3,088,260 +0.52(+0.86%)
Apr 25, 2012 60.47 60.84 60.18 60.48 3,449,950 +0.55(+0.92%)
Apr 24, 2012 59.52 60.25 59.26 59.93 3,824,846 +0.73(+1.23%)
Apr 23, 2012 59.00 59.25 58.54 59.20 4,640,381 -0.19(-0.32%)
Apr 20, 2012 59.86 60.50 59.36 59.39 8,429,618 +1.39(+2.40%)
Apr 19, 2012 58.66 58.92 57.62 58.00 4,544,101 -0.73(-1.24%)
Apr 18, 2012 58.60 58.96 58.34 58.73 3,600,053 -0.20(-0.34%)
Apr 17, 2012 58.53 59.15 57.97 58.93 5,120,480 +0.93(+1.60%)
Apr 16, 2012 58.58 58.69 57.85 58.00 3,319,926 -0.07(-0.12%)
Apr 13, 2012 58.60 58.65 57.99 58.07 2,720,496 -0.72(-1.22%)
Apr 12, 2012 57.20 58.88 57.09 58.79 4,661,979 +1.71(+3.00%)
Apr 11, 2012 57.28 57.63 56.84 57.08 4,973,698 +0.50(+0.88%)
Apr 10, 2012 57.65 57.79 56.57 56.58 6,869,148 -1.31(-2.26%)
Apr 09, 2012 58.72 59.02 57.87 57.89 4,636,350 -1.60(-2.69%)
Apr 05, 2012 59.84 60.01 59.48 59.49 2,933,637 -0.66(-1.10%)
Apr 04, 2012 60.11 60.23 59.79 60.15 2,896,612 -0.48(-0.79%)
Apr 03, 2012 60.91 61.32 60.37 60.63 2,550,654 -0.49(-0.80%)
Apr 02, 2012 60.57 61.39 60.37 61.12 3,009,615 +0.07(+0.11%)
Mar 30, 2012 61.23 61.40 60.84 61.05 2,685,119 +0.35(+0.58%)
Mar 29, 2012 60.13 60.83 59.81 60.70 2,727,564 -0.05(-0.08%)
Mar 28, 2012 61.17 61.30 60.23 60.75 2,736,115 -0.55(-0.90%)
Mar 27, 2012 61.85 62.00 61.29 61.30 2,913,148 -0.48(-0.78%)
Mar 26, 2012 60.80 61.85 60.76 61.78 4,968,186 +1.62(+2.69%)
Mar 23, 2012 59.85 60.23 59.34 60.16 4,102,337 +0.41(+0.69%)
Mar 22, 2012 59.01 59.82 58.38 59.75 5,316,360 +0.28(+0.47%)
Mar 21, 2012 59.40 59.81 59.22 59.47 3,782,346 -0.01(-0.02%)
Mar 20, 2012 60.09 60.09 59.33 59.48 3,216,873 -0.98(-1.62%)
Mar 19, 2012 60.24 60.80 60.13 60.46 2,275,621 +0.09(+0.15%)
Mar 16, 2012 60.79 60.83 60.22 60.37 5,098,342 -0.48(-0.79%)
Mar 15, 2012 60.53 60.91 60.22 60.85 2,689,245 +0.33(+0.55%)
Mar 14, 2012 60.40 60.99 60.32 60.52 3,259,167 +0.15(+0.25%)
Mar 13, 2012 59.71 60.45 59.38 60.37 4,446,637 +1.11(+1.87%)
Mar 12, 2012 59.81 59.92 59.14 59.26 3,710,152 -0.52(-0.87%)
Mar 09, 2012 59.80 60.17 59.37 59.78 3,255,351 +0.29(+0.49%)
Mar 08, 2012 58.84 59.61 58.36 59.49 4,126,437 +1.75(+3.03%)
Mar 07, 2012 57.65 57.96 57.31 57.74 5,825,795 -0.03(-0.05%)
Mar 06, 2012 58.37 58.53 57.55 57.77 4,983,127 -1.33(-2.25%)
Mar 05, 2012 59.80 59.92 59.02 59.10 3,431,872 -0.65(-1.09%)
Mar 02, 2012 60.11 60.22 59.62 59.75 2,732,455 -0.37(-0.62%)
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.