Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 57.36 57.37 57.04 57.04 4,826,590 -0.19(-0.33%)
Mar 29, 2012 57.11 57.40 57.11 57.23 2,542,866 +0.00(+0.00%)
Mar 28, 2012 57.54 57.54 57.20 57.23 2,483,921 -0.33(-0.58%)
Mar 27, 2012 57.50 57.67 57.47 57.56 3,971,898 +0.06(+0.10%)
Mar 26, 2012 57.25 57.50 57.25 57.50 2,837,041 +0.41(+0.71%)
Mar 23, 2012 57.30 57.31 57.10 57.10 4,643,277 -0.19(-0.33%)
Mar 22, 2012 57.23 57.40 57.21 57.28 2,965,315 -0.03(-0.05%)
Mar 21, 2012 57.46 57.46 57.21 57.31 2,075,842 -0.09(-0.15%)
Mar 20, 2012 57.34 57.49 57.30 57.40 3,353,324 -0.09(-0.15%)
Mar 19, 2012 57.30 57.53 57.23 57.49 2,272,255 +0.16(+0.28%)
Mar 16, 2012 57.40 57.47 57.11 57.33 3,088,972 -0.07(-0.13%)
Mar 15, 2012 57.54 57.56 57.31 57.40 2,091,137 -0.17(-0.30%)
Mar 14, 2012 57.73 57.70 57.34 57.57 3,832,391 -0.16(-0.28%)
Mar 13, 2012 57.46 57.75 57.36 57.73 3,364,163 +0.46(+0.81%)
Mar 12, 2012 57.38 57.38 57.21 57.27 2,772,974 -0.09(-0.15%)
Mar 09, 2012 57.44 57.49 57.31 57.36 2,849,141 +0.00(+0.00%)
Mar 08, 2012 57.14 57.37 57.05 57.36 3,388,255 +0.46(+0.81%)
Mar 07, 2012 56.91 57.04 56.82 56.89 6,835,708 +0.10(+0.18%)
Mar 06, 2012 57.23 57.24 56.78 56.79 5,972,693 -0.67(-1.16%)
Mar 05, 2012 57.63 57.70 57.30 57.46 2,531,510 -0.14(-0.25%)
Mar 02, 2012 57.79 57.83 57.60 57.60 1,802,219 -0.17(-0.30%)
Mar 01, 2012 57.75 57.88 57.75 57.78 2,423,812 +0.04(+0.06%)
Feb 29, 2012 57.74 57.84 57.61 57.74 4,138,588 +0.01(+0.02%)
Feb 28, 2012 57.61 57.78 57.61 57.72 1,726,715 +0.20(+0.35%)
Feb 27, 2012 57.54 57.67 57.48 57.52 2,079,879 -0.03(-0.05%)
Feb 24, 2012 57.51 57.65 56.23 57.55 2,021,145 +0.06(+0.10%)
Feb 23, 2012 57.26 57.59 57.18 57.49 3,425,314 +0.35(+0.60%)
Feb 22, 2012 57.05 57.23 57.03 57.15 2,765,240 +0.14(+0.25%)
Feb 21, 2012 56.96 57.13 56.82 57.00 2,799,666 +0.19(+0.33%)
Feb 17, 2012 56.95 56.95 56.69 56.82 2,440,516 +0.06(+0.10%)
Feb 16, 2012 56.64 56.83 56.44 56.76 3,887,026 +0.22(+0.38%)
Feb 15, 2012 56.80 56.90 56.53 56.54 2,741,029 -0.24(-0.43%)
Feb 14, 2012 56.89 56.90 56.79 56.79 4,183,289 -0.06(-0.10%)
Feb 13, 2012 57.03 57.05 56.82 56.85 3,421,387 +0.00(+0.00%)
Feb 10, 2012 56.86 56.96 56.80 56.85 4,564,727 -0.30(-0.53%)
Feb 09, 2012 57.09 57.19 56.96 57.15 11,193,798 +0.12(+0.20%)
Feb 08, 2012 57.09 57.16 56.93 57.03 3,568,535 +0.04(+0.08%)
Feb 07, 2012 56.96 57.12 56.82 56.99 5,215,156 +0.10(+0.18%)
Feb 06, 2012 56.87 56.89 56.72 56.89 2,438,469 +0.01(+0.03%)
Feb 03, 2012 56.99 57.02 56.77 56.87 2,838,648 +0.14(+0.25%)
Feb 02, 2012 56.79 56.79 56.62 56.73 3,143,192 -0.01(-0.03%)
Feb 01, 2012 56.64 56.92 56.62 56.74 4,259,348 +0.21(+0.37%)
Jan 31, 2012 56.71 56.71 56.48 56.54 3,048,702 +0.01(+0.03%)
Jan 30, 2012 56.35 56.59 56.28 56.52 3,077,946 +0.00(+0.00%)
Jan 27, 2012 56.69 56.75 56.52 56.52 2,404,531 -0.17(-0.30%)
Jan 26, 2012 56.79 56.91 56.62 56.69 7,215,438 +0.13(+0.23%)
Jan 25, 2012 56.13 56.66 56.02 56.56 3,885,792 +0.49(+0.87%)
Jan 24, 2012 56.02 56.22 55.91 56.08 3,283,726 +0.04(+0.08%)
Jan 23, 2012 55.89 56.19 55.88 56.03 3,952,239 +0.23(+0.41%)
Jan 20, 2012 55.76 55.91 55.72 55.80 3,290,033 +0.09(+0.15%)
Jan 19, 2012 55.68 55.93 55.56 55.72 5,742,166 +0.16(+0.28%)
Jan 18, 2012 55.30 55.65 55.22 55.56 4,192,014 +0.32(+0.57%)
Jan 17, 2012 55.42 55.48 55.22 55.25 3,931,330 -0.04(-0.08%)
Jan 13, 2012 55.22 55.33 54.83 55.29 2,739,277 +0.00(+0.00%)
Jan 12, 2012 55.43 55.43 55.16 55.29 2,995,640 +0.00(+0.00%)
Jan 11, 2012 55.32 55.45 55.29 55.29 3,129,780 -0.09(-0.16%)
Jan 10, 2012 55.42 55.48 55.33 55.38 4,874,474 +0.27(+0.49%)
Jan 09, 2012 55.17 55.29 55.10 55.10 2,905,291 +0.00(+0.00%)
Jan 06, 2012 55.26 55.30 55.00 55.10 2,616,190 -0.04(-0.08%)
Jan 05, 2012 55.30 55.30 55.03 55.15 4,068,741 -0.20(-0.36%)
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.