Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 62.85 62.85 62.18 62.65 754,183 +0.22(+0.36%)
Mar 29, 2012 62.46 62.58 61.72 62.43 675,129 -0.50(-0.80%)
Mar 28, 2012 62.10 63.01 61.84 62.93 799,604 +0.94(+1.51%)
Mar 27, 2012 62.59 62.60 61.95 62.00 606,257 -0.47(-0.75%)
Mar 26, 2012 62.15 62.68 61.92 62.46 1,009,466 +0.55(+0.89%)
Mar 23, 2012 61.42 61.97 61.03 61.92 671,404 +0.63(+1.02%)
Mar 22, 2012 61.17 61.55 60.82 61.29 834,908 -0.35(-0.57%)
Mar 21, 2012 61.92 62.31 61.38 61.64 927,117 -0.56(-0.90%)
Mar 20, 2012 62.11 62.72 61.63 62.20 985,184 -0.27(-0.43%)
Mar 19, 2012 61.78 62.83 61.22 62.47 813,356 +0.68(+1.10%)
Mar 16, 2012 61.56 62.15 61.06 61.79 1,256,860 +0.53(+0.87%)
Mar 15, 2012 60.14 61.30 59.82 61.26 773,968 +1.29(+2.15%)
Mar 14, 2012 60.43 60.81 59.26 59.97 1,093,963 -0.43(-0.70%)
Mar 13, 2012 58.97 60.53 58.82 60.39 901,663 +1.88(+3.20%)
Mar 12, 2012 58.55 58.66 57.98 58.52 493,755 -0.14(-0.25%)
Mar 09, 2012 58.22 58.95 58.01 58.66 535,538 +0.49(+0.84%)
Mar 08, 2012 58.03 58.31 57.63 58.17 475,250 +0.60(+1.04%)
Mar 07, 2012 56.87 57.73 56.77 57.58 492,166 +0.81(+1.42%)
Mar 06, 2012 57.49 57.56 56.69 56.77 831,307 -1.01(-1.75%)
Mar 05, 2012 57.84 58.02 57.43 57.78 601,471 -0.34(-0.58%)
Mar 02, 2012 58.71 58.71 57.99 58.12 415,113 -0.46(-0.79%)
Mar 01, 2012 58.58 58.91 58.25 58.58 875,947 +0.22(+0.38%)
Feb 29, 2012 58.63 59.00 58.21 58.35 973,497 -0.16(-0.28%)
Feb 28, 2012 58.85 58.85 58.10 58.52 595,464 -0.34(-0.58%)
Feb 27, 2012 58.12 59.01 57.75 58.86 627,729 +0.40(+0.68%)
Feb 24, 2012 58.73 58.80 57.99 58.46 564,412 -0.24(-0.41%)
Feb 23, 2012 57.76 58.79 57.52 58.70 618,461 +0.89(+1.55%)
Feb 22, 2012 59.12 59.12 57.72 57.81 691,869 -1.28(-2.17%)
Feb 21, 2012 59.41 59.52 58.65 59.09 618,151 -0.19(-0.33%)
Feb 17, 2012 58.83 59.55 58.43 59.28 955,518 +0.75(+1.28%)
Feb 16, 2012 57.91 58.63 57.68 58.53 866,391 +0.64(+1.10%)
Feb 15, 2012 58.16 58.41 57.80 57.90 1,020,813 -0.04(-0.06%)
Feb 14, 2012 57.48 58.03 56.89 57.93 1,051,964 +0.26(+0.46%)
Feb 13, 2012 57.62 57.95 57.37 57.67 652,547 +0.61(+1.08%)
Feb 10, 2012 56.85 57.27 56.76 57.05 569,473 -0.72(-1.25%)
Feb 09, 2012 58.58 58.65 57.60 57.77 676,794 -0.64(-1.10%)
Feb 08, 2012 58.27 58.57 57.85 58.42 557,176 +0.24(+0.42%)
Feb 07, 2012 57.66 58.50 57.62 58.18 576,188 +0.27(+0.47%)
Feb 06, 2012 58.60 58.80 57.71 57.90 658,769 -1.04(-1.77%)
Feb 03, 2012 58.50 59.20 58.30 58.95 861,445 +1.36(+2.36%)
Feb 02, 2012 57.52 57.90 57.15 57.59 500,377 +0.24(+0.42%)
Feb 01, 2012 57.27 58.02 57.06 57.35 988,751 +0.34(+0.59%)
Jan 31, 2012 57.44 57.85 56.83 57.01 702,165 -0.10(-0.18%)
Jan 30, 2012 56.79 57.32 56.71 57.11 592,386 -0.16(-0.29%)
Jan 27, 2012 57.05 57.64 56.85 57.27 747,240 -0.02(-0.04%)
Jan 26, 2012 58.98 58.98 56.60 57.30 989,154 -1.33(-2.27%)
Jan 25, 2012 58.23 58.83 57.67 58.63 874,191 +0.22(+0.38%)
Jan 24, 2012 58.24 58.51 57.84 58.40 889,874 -0.24(-0.41%)
Jan 23, 2012 58.48 59.32 58.21 58.65 718,464 +0.22(+0.38%)
Jan 20, 2012 58.42 58.60 57.83 58.43 900,344 -0.05(-0.09%)
Jan 19, 2012 58.28 58.55 57.58 58.48 976,476 +0.05(+0.09%)
Jan 18, 2012 58.05 58.55 57.32 58.43 1,093,273 +0.49(+0.84%)
Jan 17, 2012 57.68 58.99 55.85 57.94 2,296,514 -0.93(-1.58%)
Jan 13, 2012 57.76 59.19 57.25 58.87 1,798,093 +0.64(+1.09%)
Jan 12, 2012 57.88 58.34 57.02 58.23 1,417,053 +0.60(+1.04%)
Jan 11, 2012 57.20 57.68 56.47 57.63 1,059,668 +0.34(+0.59%)
Jan 10, 2012 57.18 57.88 56.90 57.30 1,429,247 +0.36(+0.64%)
Jan 09, 2012 55.65 56.98 55.52 56.93 1,823,481 +0.13(+0.23%)
Jan 06, 2012 56.48 57.14 55.92 56.80 1,131,448 +0.16(+0.28%)
Jan 05, 2012 55.49 56.80 55.15 56.65 1,074,910 +0.86(+1.54%)
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.