Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.10 58.21 57.50 57.80 409,462 +0.10(+0.17%)
Mar 29, 2012 57.74 58.00 57.04 57.70 439,981 -0.14(-0.24%)
Mar 28, 2012 58.39 58.62 56.80 57.84 397,762 -0.79(-1.35%)
Mar 27, 2012 58.50 58.89 58.36 58.63 429,043 +0.06(+0.10%)
Mar 26, 2012 57.67 58.63 57.35 58.57 536,856 +1.39(+2.43%)
Mar 23, 2012 56.22 57.53 55.46 57.18 607,982 +0.98(+1.74%)
Mar 22, 2012 57.00 57.50 56.12 56.20 556,784 -1.63(-2.82%)
Mar 21, 2012 57.81 57.96 57.22 57.83 373,481 +0.08(+0.14%)
Mar 20, 2012 57.61 57.93 56.85 57.75 431,259 -0.35(-0.60%)
Mar 19, 2012 57.68 58.88 57.37 58.10 365,106 +0.41(+0.71%)
Mar 16, 2012 58.11 58.49 57.61 57.69 929,456 -0.23(-0.40%)
Mar 15, 2012 57.58 58.34 57.44 57.92 711,011 +0.39(+0.68%)
Mar 14, 2012 57.04 57.60 57.02 57.53 367,510 +0.12(+0.21%)
Mar 13, 2012 56.32 57.50 56.16 57.41 613,960 +1.49(+2.66%)
Mar 12, 2012 55.87 56.33 55.55 55.92 253,630 -0.03(-0.05%)
Mar 09, 2012 55.47 56.36 55.24 55.95 326,834 +0.64(+1.16%)
Mar 08, 2012 54.21 55.57 54.21 55.31 409,435 +1.63(+3.04%)
Mar 07, 2012 53.26 54.00 52.97 53.68 682,869 +0.72(+1.36%)
Mar 06, 2012 54.65 54.71 52.24 52.96 1,321,808 -2.61(-4.70%)
Mar 05, 2012 56.48 56.48 54.80 55.57 736,803 -1.10(-1.94%)
Mar 02, 2012 57.32 57.47 56.17 56.67 463,959 -0.64(-1.12%)
Mar 01, 2012 57.10 57.68 56.82 57.31 519,632 +0.35(+0.61%)
Feb 29, 2012 56.98 57.40 56.42 56.96 588,963 +0.01(+0.02%)
Feb 28, 2012 56.53 57.26 56.52 56.95 509,032 +0.49(+0.87%)
Feb 27, 2012 56.23 56.60 55.81 56.46 360,623 -0.25(-0.44%)
Feb 24, 2012 55.91 56.81 55.91 56.71 363,620 +0.53(+0.94%)
Feb 23, 2012 55.75 56.25 55.55 56.18 305,548 +0.36(+0.64%)
Feb 22, 2012 55.86 56.06 55.62 55.82 354,912 -0.08(-0.14%)
Feb 21, 2012 56.23 56.36 55.63 55.90 550,356 -0.15(-0.27%)
Feb 17, 2012 56.62 56.62 55.45 56.05 427,312 -0.19(-0.34%)
Feb 16, 2012 55.16 57.08 55.07 56.24 831,788 +1.02(+1.85%)
Feb 15, 2012 55.98 56.00 54.82 55.22 495,877 -0.36(-0.65%)
Feb 14, 2012 55.55 55.79 55.21 55.58 431,775 -0.15(-0.27%)
Feb 13, 2012 55.23 55.95 55.08 55.73 686,839 +0.90(+1.64%)
Feb 10, 2012 54.38 55.13 54.10 54.83 629,228 -0.27(-0.49%)
Feb 09, 2012 55.38 55.50 54.67 55.10 698,596 +0.02(+0.04%)
Feb 08, 2012 54.93 55.23 54.54 55.08 562,322 +0.26(+0.47%)
Feb 07, 2012 54.52 55.76 54.52 54.82 661,819 +0.08(+0.15%)
Feb 06, 2012 54.27 54.83 53.91 54.74 553,847 +0.03(+0.05%)
Feb 03, 2012 53.99 55.30 53.63 54.71 1,586,354 +0.82(+1.52%)
Feb 02, 2012 54.22 54.55 53.69 53.89 1,032,001 -0.43(-0.79%)
Feb 01, 2012 54.41 56.00 54.00 54.32 2,412,195 +0.78(+1.46%)
Jan 31, 2012 53.08 55.28 52.55 53.54 2,208,860 +0.70(+1.32%)
Jan 30, 2012 52.01 53.00 51.91 52.84 1,234,790 +0.12(+0.23%)
Jan 27, 2012 51.80 53.32 51.63 52.72 840,718 +0.86(+1.66%)
Jan 26, 2012 51.26 52.34 51.26 51.86 830,012 +0.40(+0.78%)
Jan 25, 2012 50.31 51.60 50.08 51.46 1,165,330 +1.20(+2.39%)
Jan 24, 2012 49.46 50.37 49.00 50.26 692,161 +0.31(+0.62%)
Jan 23, 2012 50.31 50.50 49.85 49.95 725,387 -0.11(-0.22%)
Jan 20, 2012 49.75 50.23 49.62 50.06 905,392 +0.23(+0.46%)
Jan 19, 2012 49.45 50.02 49.15 49.83 565,515 +0.73(+1.49%)
Jan 18, 2012 48.16 49.18 48.06 49.10 534,143 +0.85(+1.76%)
Jan 17, 2012 47.86 48.35 47.71 48.25 544,173 +0.74(+1.56%)
Jan 13, 2012 46.76 47.56 46.39 47.51 600,957 +0.42(+0.89%)
Jan 12, 2012 46.94 47.33 46.43 47.09 756,598 +0.49(+1.05%)
Jan 11, 2012 46.62 47.03 46.50 46.60 536,346 -0.14(-0.30%)
Jan 10, 2012 47.24 47.53 46.49 46.74 638,115 +0.40(+0.86%)
Jan 09, 2012 46.46 46.46 45.76 46.34 527,636 +0.18(+0.39%)
Jan 06, 2012 46.52 46.57 46.12 46.16 516,529 -0.39(-0.84%)
Jan 05, 2012 45.98 46.80 45.39 46.55 658,163 +0.08(+0.17%)
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.