Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 56.50 57.02 56.01 56.57 21,121 +0.11(+0.19%)
May 30, 2012 56.72 57.46 56.01 56.46 24,899 -0.47(-0.83%)
May 29, 2012 56.50 58.22 56.23 56.93 11,419 +0.26(+0.46%)
May 25, 2012 56.98 57.00 55.89 56.67 17,814 -0.15(-0.26%)
May 24, 2012 56.91 57.80 56.41 56.82 18,039 +0.27(+0.48%)
May 23, 2012 56.66 57.01 55.31 56.55 23,581 -0.53(-0.93%)
May 22, 2012 56.64 57.93 56.00 57.08 33,522 +0.69(+1.22%)
May 21, 2012 54.77 56.81 54.12 56.39 56,007 +1.58(+2.88%)
May 18, 2012 55.53 55.74 54.61 54.81 30,486 -0.69(-1.24%)
May 17, 2012 55.90 55.96 55.17 55.50 22,689 -0.38(-0.68%)
May 16, 2012 55.55 56.20 55.23 55.88 34,335 +0.47(+0.85%)
May 15, 2012 54.89 55.81 54.51 55.41 29,935 +0.33(+0.60%)
May 14, 2012 55.90 56.15 54.60 55.08 56,818 -1.08(-1.92%)
May 11, 2012 56.21 57.26 56.12 56.16 18,207 -0.34(-0.60%)
May 10, 2012 56.61 56.79 56.00 56.50 35,747 +0.18(+0.32%)
May 09, 2012 56.98 57.31 56.18 56.32 47,339 -0.97(-1.69%)
May 08, 2012 57.45 57.64 56.35 57.29 42,494 -0.27(-0.47%)
May 07, 2012 57.63 57.98 56.76 57.56 62,596 -0.10(-0.17%)
May 04, 2012 58.00 58.17 57.14 57.66 58,130 -1.20(-2.04%)
May 03, 2012 59.86 59.96 58.80 58.86 104,340 -0.79(-1.32%)
May 02, 2012 59.37 60.15 59.37 59.65 53,163 +0.09(+0.15%)
May 01, 2012 60.02 60.25 59.27 59.56 52,270 -0.59(-0.98%)
Apr 30, 2012 60.25 60.35 59.75 60.15 57,532 -0.53(-0.87%)
Apr 27, 2012 60.80 60.80 60.05 60.68 29,479 +0.18(+0.30%)
Apr 26, 2012 60.18 60.50 59.58 60.50 19,193 +0.55(+0.92%)
Apr 25, 2012 60.12 60.50 59.30 59.95 34,043 -0.20(-0.33%)
Apr 24, 2012 60.20 60.29 59.87 60.15 14,188 -0.13(-0.22%)
Apr 23, 2012 59.98 60.41 59.47 60.28 19,590 -0.05(-0.08%)
Apr 20, 2012 60.00 60.83 59.78 60.33 17,263 +0.39(+0.65%)
Apr 19, 2012 59.22 60.72 58.86 59.94 33,597 +0.80(+1.35%)
Apr 18, 2012 57.93 59.61 57.72 59.14 50,844 +0.81(+1.39%)
Apr 17, 2012 58.39 58.39 57.61 58.33 42,268 -0.10(-0.17%)
Apr 16, 2012 58.99 58.99 57.87 58.43 27,482 -0.30(-0.51%)
Apr 13, 2012 58.95 58.95 58.27 58.73 45,098 -0.17(-0.29%)
Apr 12, 2012 59.09 59.63 57.89 58.90 56,288 -0.30(-0.51%)
Apr 11, 2012 59.42 59.65 58.36 59.20 55,107 -0.08(-0.13%)
Apr 10, 2012 61.23 61.48 57.88 59.28 55,851 -1.83(-2.99%)
Apr 09, 2012 61.97 61.97 61.05 61.11 36,346 -1.10(-1.77%)
Apr 05, 2012 62.18 62.87 62.01 62.21 58,814 +0.01(+0.02%)
Apr 04, 2012 62.09 62.78 61.65 62.20 46,588 -0.22(-0.35%)
Apr 03, 2012 62.27 62.64 61.34 62.42 61,858 +0.37(+0.60%)
Apr 02, 2012 61.21 62.63 60.71 62.05 60,435 +1.01(+1.65%)
Mar 30, 2012 61.25 61.87 60.54 61.04 47,312 -0.20(-0.33%)
Mar 29, 2012 60.79 61.66 60.35 61.24 39,069 +0.38(+0.62%)
Mar 28, 2012 61.20 61.28 60.61 60.86 14,667 -0.16(-0.26%)
Mar 27, 2012 61.26 61.92 60.89 61.02 56,104 -0.49(-0.80%)
Mar 26, 2012 61.61 61.91 61.30 61.51 22,837 +0.11(+0.18%)
Mar 23, 2012 61.70 62.52 61.34 61.40 21,186 -0.31(-0.50%)
Mar 22, 2012 61.80 62.44 61.70 61.71 27,767 -0.33(-0.53%)
Mar 21, 2012 62.56 62.56 62.00 62.04 10,310 -0.37(-0.59%)
Mar 20, 2012 62.31 62.94 62.25 62.41 47,270 -0.04(-0.06%)
Mar 19, 2012 60.88 62.82 59.99 62.45 53,290 +1.72(+2.83%)
Mar 16, 2012 61.44 61.44 60.42 60.73 53,995 -0.83(-1.35%)
Mar 15, 2012 58.98 61.66 58.27 61.56 95,369 +2.58(+4.37%)
Mar 14, 2012 60.87 60.99 58.64 58.98 82,035 -1.76(-2.90%)
Mar 13, 2012 61.51 61.51 60.70 60.74 18,149 -0.48(-0.78%)
Mar 12, 2012 61.13 62.00 61.13 61.22 32,787 +0.23(+0.38%)
Mar 09, 2012 60.52 61.41 60.52 60.99 15,575 +0.39(+0.64%)
Mar 08, 2012 60.86 60.97 60.38 60.60 15,113 -0.04(-0.07%)
Mar 07, 2012 59.61 61.04 59.58 60.64 31,359 +1.06(+1.78%)
Mar 06, 2012 59.79 60.47 59.50 59.58 69,887 -0.89(-1.47%)
Mar 05, 2012 60.65 60.65 59.66 60.47 36,454 -0.41(-0.67%)
Mar 02, 2012 61.08 61.54 60.88 60.88 49,096 -0.33(-0.54%)
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.