Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 56.64 56.92 56.61 56.74 4,259,517 +0.21(+0.37%)
Jan 31, 2012 56.70 56.70 56.48 56.53 3,048,824 +0.01(+0.03%)
Jan 30, 2012 56.35 56.59 56.28 56.52 3,078,069 +0.00(+0.00%)
Jan 27, 2012 56.69 56.75 56.52 56.52 2,404,627 -0.17(-0.30%)
Jan 26, 2012 56.79 56.91 56.62 56.69 7,215,727 +0.13(+0.23%)
Jan 25, 2012 56.13 56.66 56.02 56.56 3,885,947 +0.49(+0.87%)
Jan 24, 2012 56.02 56.22 55.90 56.07 3,283,858 +0.04(+0.08%)
Jan 23, 2012 55.89 56.19 55.87 56.03 3,952,397 +0.23(+0.41%)
Jan 20, 2012 55.76 55.91 55.72 55.80 3,290,165 +0.09(+0.15%)
Jan 19, 2012 55.67 55.93 55.56 55.72 5,742,396 +0.16(+0.28%)
Jan 18, 2012 55.30 55.65 55.22 55.56 4,192,182 +0.32(+0.57%)
Jan 17, 2012 55.42 55.47 55.22 55.24 3,931,488 -0.04(-0.08%)
Jan 13, 2012 55.22 55.33 54.83 55.29 2,739,387 +0.00(+0.00%)
Jan 12, 2012 55.43 55.43 55.16 55.29 2,995,760 +0.00(+0.00%)
Jan 11, 2012 55.32 55.44 55.29 55.29 3,129,905 -0.09(-0.16%)
Jan 10, 2012 55.42 55.47 55.33 55.37 4,874,669 +0.27(+0.49%)
Jan 09, 2012 55.17 55.29 55.10 55.10 2,905,407 +0.00(+0.00%)
Jan 06, 2012 55.26 55.30 55.00 55.10 2,616,295 -0.04(-0.08%)
Jan 05, 2012 55.30 55.30 55.03 55.14 4,068,904 -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.