Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 59.35 60.19 59.30 60.12 4,001,275 +0.55(+0.92%)
Feb 29, 2012 59.73 60.20 59.53 59.57 4,541,748 -0.18(-0.30%)
Feb 28, 2012 59.72 60.13 59.53 59.75 3,047,615 +0.05(+0.08%)
Feb 27, 2012 58.75 59.90 58.70 59.70 3,518,961 +0.43(+0.73%)
Feb 24, 2012 59.00 59.67 58.86 59.27 2,579,162 +0.27(+0.46%)
Feb 23, 2012 58.98 59.25 58.33 59.00 3,649,022 -0.51(-0.86%)
Feb 22, 2012 59.41 59.82 59.17 59.51 2,529,112 -0.38(-0.63%)
Feb 21, 2012 60.48 60.59 59.67 59.89 2,232,707 -0.21(-0.35%)
Feb 17, 2012 59.87 60.26 59.77 60.10 3,169,406 +0.63(+1.06%)
Feb 16, 2012 59.00 59.57 58.96 59.47 2,249,189 +0.47(+0.80%)
Feb 15, 2012 60.11 60.11 58.80 59.00 3,106,490 -0.84(-1.40%)
Feb 14, 2012 59.84 60.09 59.31 59.84 2,202,468 -0.30(-0.50%)
Feb 13, 2012 59.81 60.28 59.35 60.14 2,734,027 +0.81(+1.37%)
Feb 10, 2012 59.42 59.43 58.76 59.33 3,656,761 -0.56(-0.94%)
Feb 09, 2012 59.87 60.09 59.66 59.89 3,186,431 +0.02(+0.03%)
Feb 08, 2012 60.07 60.26 59.61 59.87 3,251,806 -0.29(-0.48%)
Feb 07, 2012 59.98 60.31 59.51 60.16 2,884,746 -0.15(-0.25%)
Feb 06, 2012 60.06 60.52 60.00 60.31 3,894,218 -0.43(-0.71%)
Feb 03, 2012 59.63 60.79 59.50 60.74 5,652,766 +1.71(+2.90%)
Feb 02, 2012 58.94 59.23 58.54 59.03 3,233,074 +0.09(+0.15%)
Feb 01, 2012 58.64 59.34 58.64 58.94 3,460,923 +0.90(+1.55%)
Jan 31, 2012 58.39 58.57 57.61 58.04 3,446,916 -0.14(-0.24%)
Jan 30, 2012 57.95 58.28 57.50 58.18 3,717,197 -0.09(-0.15%)
Jan 27, 2012 57.12 58.71 56.82 58.27 6,107,869 +0.44(+0.76%)
Jan 26, 2012 58.80 58.91 57.50 57.83 4,571,337 -0.28(-0.48%)
Jan 25, 2012 57.31 58.32 56.50 58.11 3,510,215 +0.48(+0.83%)
Jan 24, 2012 57.18 57.68 56.99 57.63 2,647,888 +0.01(+0.02%)
Jan 23, 2012 57.45 58.40 57.31 57.62 3,376,220 +0.24(+0.42%)
Jan 20, 2012 58.43 58.43 56.78 57.38 6,377,321 -1.12(-1.91%)
Jan 19, 2012 58.23 58.56 57.90 58.50 3,996,675 +0.31(+0.53%)
Jan 18, 2012 57.15 58.25 57.04 58.19 3,973,522 +1.03(+1.80%)
Jan 17, 2012 57.33 57.70 57.04 57.16 3,093,165 +0.46(+0.81%)
Jan 13, 2012 56.75 56.83 56.18 56.70 2,460,850 -0.49(-0.86%)
Jan 12, 2012 56.76 57.33 56.47 57.19 2,998,132 +0.73(+1.29%)
Jan 11, 2012 56.26 56.66 56.06 56.46 3,504,444 -0.12(-0.21%)
Jan 10, 2012 56.24 57.00 56.11 56.58 5,512,150 +0.94(+1.69%)
Jan 09, 2012 55.49 55.75 54.98 55.64 2,590,963 +0.46(+0.83%)
Jan 06, 2012 55.72 55.72 55.04 55.18 3,829,968 -0.41(-0.74%)
Jan 05, 2012 55.31 55.78 54.73 55.59 2,874,637 +0.06(+0.11%)
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.