Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 56.59 56.60 55.90 55.90 12,607,496 -0.60(-1.06%)
May 30, 2012 56.50 56.60 56.44 56.50 2,071,752 -0.28(-0.49%)
May 29, 2012 56.50 56.84 56.47 56.78 2,987,352 +0.47(+0.83%)
May 25, 2012 56.48 56.48 56.25 56.31 1,893,735 -0.07(-0.13%)
May 24, 2012 56.50 56.51 56.29 56.38 1,976,154 +0.03(+0.05%)
May 23, 2012 56.26 56.51 56.16 56.35 4,390,881 -0.04(-0.08%)
May 22, 2012 56.51 56.76 56.35 56.40 4,896,356 -0.04(-0.08%)
May 21, 2012 56.19 56.54 56.16 56.44 4,857,998 +0.38(+0.68%)
May 18, 2012 56.23 56.54 55.97 56.06 9,387,936 +0.04(+0.08%)
May 17, 2012 56.78 56.79 55.78 56.01 12,070,960 -0.73(-1.29%)
May 16, 2012 57.32 57.48 56.75 56.75 5,169,885 -0.54(-0.95%)
May 15, 2012 57.61 57.61 57.25 57.29 4,982,305 -0.25(-0.43%)
May 14, 2012 57.82 57.86 57.47 57.54 4,592,187 -0.47(-0.81%)
May 11, 2012 57.79 58.14 57.79 58.01 3,264,689 +0.12(+0.20%)
May 10, 2012 58.14 58.16 57.82 57.89 5,138,883 +0.00(+0.00%)
May 09, 2012 57.97 57.99 57.79 57.89 4,817,160 -0.22(-0.38%)
May 08, 2012 58.05 58.13 57.91 58.11 3,016,978 +0.00(+0.00%)
May 07, 2012 58.08 58.24 57.95 58.11 2,301,841 +0.03(+0.06%)
May 04, 2012 58.02 58.10 57.97 58.08 2,305,538 +0.01(+0.02%)
May 03, 2012 58.08 58.23 58.01 58.07 3,298,438 -0.09(-0.15%)
May 02, 2012 58.01 58.21 57.94 58.16 2,551,913 +0.04(+0.08%)
May 01, 2012 58.02 58.19 57.97 58.11 5,123,251 +0.20(+0.35%)
Apr 30, 2012 57.80 57.94 57.74 57.91 4,376,676 +0.17(+0.30%)
Apr 27, 2012 57.87 57.87 57.65 57.74 2,320,941 -0.09(-0.15%)
Apr 26, 2012 57.72 57.90 57.71 57.82 2,393,924 +0.06(+0.10%)
Apr 25, 2012 57.56 57.77 57.47 57.77 1,857,171 +0.44(+0.76%)
Apr 24, 2012 57.30 57.37 57.24 57.33 1,865,343 +0.10(+0.18%)
Apr 23, 2012 57.11 57.33 57.02 57.23 2,483,040 -0.04(-0.08%)
Apr 20, 2012 57.34 57.39 57.19 57.27 3,193,151 +0.12(+0.20%)
Apr 19, 2012 57.33 57.37 57.14 57.15 1,914,620 -0.16(-0.28%)
Apr 18, 2012 57.24 57.40 57.24 57.31 3,734,435 -0.01(-0.01%)
Apr 17, 2012 57.17 57.40 57.08 57.32 2,606,735 +0.28(+0.50%)
Apr 16, 2012 57.07 57.17 56.80 57.04 2,937,928 +0.09(+0.15%)
Apr 13, 2012 57.12 57.17 56.89 56.95 2,897,769 -0.19(-0.33%)
Apr 12, 2012 56.83 57.17 56.79 57.14 2,731,194 +0.41(+0.72%)
Apr 11, 2012 56.67 56.83 56.50 56.73 4,053,640 +0.34(+0.59%)
Apr 10, 2012 56.60 56.78 56.32 56.40 5,483,723 -0.20(-0.36%)
Apr 09, 2012 56.75 56.78 56.56 56.60 6,862,230 -0.20(-0.36%)
Apr 05, 2012 57.05 57.08 56.80 56.80 3,359,128 -0.28(-0.49%)
Apr 04, 2012 57.08 57.18 56.96 57.08 3,508,923 -0.07(-0.13%)
Apr 03, 2012 57.23 57.36 57.12 57.15 3,296,943 -0.01(-0.03%)
Apr 02, 2012 57.24 57.39 57.15 57.17 6,544,995 +0.13(+0.23%)
Mar 30, 2012 57.35 57.37 57.03 57.03 4,826,784 -0.19(-0.33%)
Mar 29, 2012 57.11 57.40 57.11 57.22 2,542,968 +0.00(+0.00%)
Mar 28, 2012 57.54 57.54 57.19 57.22 2,484,021 -0.33(-0.58%)
Mar 27, 2012 57.50 57.67 57.47 57.56 3,972,057 +0.06(+0.10%)
Mar 26, 2012 57.25 57.50 57.25 57.50 2,837,154 +0.41(+0.71%)
Mar 23, 2012 57.30 57.31 57.09 57.09 4,643,464 -0.19(-0.33%)
Mar 22, 2012 57.22 57.40 57.21 57.28 2,965,434 -0.03(-0.05%)
Mar 21, 2012 57.45 57.45 57.21 57.31 2,075,925 -0.09(-0.15%)
Mar 20, 2012 57.34 57.48 57.30 57.40 3,353,459 -0.09(-0.15%)
Mar 19, 2012 57.30 57.53 57.22 57.48 2,272,346 +0.16(+0.28%)
Mar 16, 2012 57.40 57.47 57.11 57.32 3,089,096 -0.07(-0.13%)
Mar 15, 2012 57.54 57.56 57.31 57.40 2,091,221 -0.17(-0.30%)
Mar 14, 2012 57.73 57.70 57.34 57.57 3,832,545 -0.16(-0.28%)
Mar 13, 2012 57.45 57.74 57.35 57.73 3,364,298 +0.46(+0.81%)
Mar 12, 2012 57.38 57.38 57.21 57.27 2,773,085 -0.09(-0.15%)
Mar 09, 2012 57.44 57.48 57.31 57.35 2,849,256 +0.00(+0.00%)
Mar 08, 2012 57.14 57.37 57.05 57.35 3,388,391 +0.46(+0.81%)
Mar 07, 2012 56.90 57.03 56.82 56.89 6,835,982 +0.10(+0.18%)
Mar 06, 2012 57.22 57.24 56.77 56.79 5,972,933 -0.67(-1.16%)
Mar 05, 2012 57.63 57.70 57.30 57.45 2,531,612 -0.14(-0.25%)
Mar 02, 2012 57.79 57.82 57.60 57.60 1,802,291 -0.17(-0.30%)
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.