Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 57.74 57.88 57.74 57.77 2,423,909 +0.04(+0.06%)
Feb 29, 2012 57.74 57.84 57.61 57.74 4,138,753 +0.01(+0.02%)
Feb 28, 2012 57.61 57.78 57.61 57.72 1,726,783 +0.20(+0.35%)
Feb 27, 2012 57.53 57.66 57.48 57.52 2,079,962 -0.03(-0.05%)
Feb 24, 2012 57.51 57.65 56.22 57.55 2,021,226 +0.06(+0.10%)
Feb 23, 2012 57.26 57.59 57.17 57.49 3,425,451 +0.35(+0.60%)
Feb 22, 2012 57.05 57.23 57.03 57.15 2,765,350 +0.14(+0.25%)
Feb 21, 2012 56.96 57.13 56.81 57.00 2,799,777 +0.19(+0.33%)
Feb 17, 2012 56.94 56.94 56.69 56.81 2,440,613 +0.06(+0.10%)
Feb 16, 2012 56.64 56.83 56.44 56.76 3,887,180 +0.22(+0.38%)
Feb 15, 2012 56.80 56.90 56.53 56.54 2,741,137 -0.24(-0.43%)
Feb 14, 2012 56.89 56.90 56.79 56.79 4,183,456 -0.06(-0.10%)
Feb 13, 2012 57.03 57.05 56.81 56.84 3,421,523 +0.00(+0.00%)
Feb 10, 2012 56.86 56.96 56.80 56.84 4,564,908 -0.30(-0.53%)
Feb 09, 2012 57.09 57.19 56.96 57.15 11,194,242 +0.12(+0.20%)
Feb 08, 2012 57.09 57.16 56.93 57.03 3,568,677 +0.04(+0.08%)
Feb 07, 2012 56.96 57.12 56.81 56.99 5,215,363 +0.10(+0.18%)
Feb 06, 2012 56.87 56.89 56.71 56.89 2,438,566 +0.01(+0.03%)
Feb 03, 2012 56.99 57.02 56.77 56.87 2,838,761 +0.14(+0.25%)
Feb 02, 2012 56.79 56.79 56.61 56.73 3,143,317 -0.01(-0.03%)
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.