Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 62.12 62.45 60.78 61.88 4,313,152 +0.23(+0.36%)
May 30, 2012 62.45 62.50 60.95 61.65 952,283 -1.41(-2.24%)
May 29, 2012 63.06 63.14 61.31 63.06 1,198,534 +0.97(+1.56%)
May 25, 2012 61.86 62.44 61.43 62.09 558,871 +0.40(+0.65%)
May 24, 2012 62.50 62.50 60.98 61.69 500,923 -0.43(-0.69%)
May 23, 2012 61.07 62.18 60.40 62.12 480,458 +0.37(+0.60%)
May 22, 2012 61.21 62.57 60.93 61.75 905,697 +0.75(+1.23%)
May 21, 2012 60.00 61.24 59.27 61.00 810,127 +1.20(+2.01%)
May 18, 2012 61.34 61.42 59.57 59.80 731,022 -1.31(-2.14%)
May 17, 2012 62.53 62.53 61.10 61.11 601,180 -1.21(-1.94%)
May 16, 2012 62.09 63.76 61.80 62.32 1,148,666 +0.64(+1.04%)
May 15, 2012 62.83 63.26 61.41 61.68 587,885 -0.82(-1.31%)
May 14, 2012 61.07 62.84 60.72 62.50 690,472 +0.71(+1.15%)
May 11, 2012 60.55 62.56 60.38 61.79 857,378 +0.86(+1.41%)
May 10, 2012 61.83 62.02 60.48 60.93 679,340 -0.58(-0.94%)
May 09, 2012 60.53 61.86 60.18 61.51 878,362 +0.35(+0.57%)
May 08, 2012 61.18 61.36 60.10 61.16 842,131 -0.75(-1.21%)
May 07, 2012 62.67 62.77 61.73 61.91 656,361 -0.50(-0.80%)
May 04, 2012 62.15 62.82 60.79 62.41 1,153,836 +0.19(+0.31%)
May 03, 2012 64.38 66.40 61.14 62.22 1,770,729 -6.32(-9.23%)
May 02, 2012 67.69 69.34 67.12 68.54 665,812 +0.59(+0.87%)
May 01, 2012 66.80 68.85 66.76 67.95 529,908 +0.88(+1.31%)
Apr 30, 2012 67.42 67.49 66.57 67.07 321,352 -0.26(-0.39%)
Apr 27, 2012 67.38 67.70 66.66 67.33 348,211 +0.33(+0.49%)
Apr 26, 2012 65.74 67.16 65.74 67.00 284,109 +1.38(+2.10%)
Apr 25, 2012 64.69 66.04 64.35 65.62 245,007 +1.65(+2.58%)
Apr 24, 2012 64.71 65.14 63.59 63.97 339,849 -1.03(-1.58%)
Apr 23, 2012 65.27 65.27 64.19 65.00 331,946 -1.12(-1.69%)
Apr 20, 2012 66.31 67.13 65.94 66.12 440,006 +0.02(+0.03%)
Apr 19, 2012 65.99 67.48 65.44 66.10 502,706 +0.02(+0.03%)
Apr 18, 2012 64.88 66.41 64.58 66.08 446,134 +1.00(+1.54%)
Apr 17, 2012 64.71 65.58 64.57 65.08 349,516 +0.93(+1.45%)
Apr 16, 2012 64.50 64.93 63.61 64.15 250,987 -0.11(-0.17%)
Apr 13, 2012 63.61 65.15 63.39 64.26 469,045 +0.72(+1.13%)
Apr 12, 2012 63.00 63.88 62.10 63.54 207,099 +0.65(+1.03%)
Apr 11, 2012 62.81 63.08 62.02 62.89 281,607 +0.65(+1.04%)
Apr 10, 2012 63.65 63.90 62.24 62.24 290,030 -1.33(-2.09%)
Apr 09, 2012 63.43 63.85 62.81 63.57 314,251 -0.71(-1.10%)
Apr 05, 2012 63.41 64.39 62.88 64.28 571,707 -0.13(-0.20%)
Apr 04, 2012 65.75 65.84 64.19 64.41 287,797 -1.85(-2.79%)
Apr 03, 2012 65.83 66.69 65.32 66.26 447,415 +0.51(+0.78%)
Apr 02, 2012 64.95 66.49 64.01 65.75 564,045 +0.73(+1.12%)
Mar 30, 2012 64.49 65.75 63.52 65.02 699,792 -0.19(-0.29%)
Mar 29, 2012 64.92 65.41 64.57 65.21 345,344 -0.09(-0.14%)
Mar 28, 2012 66.01 66.24 64.77 65.30 235,718 -0.83(-1.26%)
Mar 27, 2012 65.91 66.56 65.44 66.13 248,598 +0.10(+0.15%)
Mar 26, 2012 65.26 66.25 65.08 66.03 283,165 +1.20(+1.85%)
Mar 23, 2012 64.97 64.97 64.08 64.83 165,752 +0.00(+0.00%)
Mar 22, 2012 64.75 65.01 63.80 64.83 271,115 -0.31(-0.48%)
Mar 21, 2012 64.67 65.54 64.43 65.14 317,320 +0.48(+0.74%)
Mar 20, 2012 64.91 65.38 64.35 64.66 428,851 -0.75(-1.15%)
Mar 19, 2012 65.20 65.87 64.42 65.41 300,576 -0.14(-0.21%)
Mar 16, 2012 65.41 66.00 65.38 65.55 521,892 +0.03(+0.05%)
Mar 15, 2012 64.90 65.73 64.45 65.52 350,395 +0.82(+1.27%)
Mar 14, 2012 64.82 64.95 64.07 64.70 248,800 -0.07(-0.11%)
Mar 13, 2012 63.61 64.77 63.22 64.77 302,829 +1.56(+2.47%)
Mar 12, 2012 63.23 63.67 62.96 63.21 259,031 -0.21(-0.33%)
Mar 09, 2012 62.80 63.53 62.80 63.42 314,615 +0.75(+1.20%)
Mar 08, 2012 62.71 63.68 62.25 62.67 224,879 +0.33(+0.53%)
Mar 07, 2012 61.87 62.59 61.64 62.34 118,786 +0.72(+1.17%)
Mar 06, 2012 62.70 63.13 61.40 61.62 368,930 -1.66(-2.62%)
Mar 05, 2012 63.57 63.68 62.93 63.28 200,567 -0.29(-0.46%)
Mar 02, 2012 63.69 64.14 63.14 63.57 280,504 -0.05(-0.08%)
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.