Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 55.74 55.84 55.10 55.28 2,263,085 -0.54(-0.97%)
May 30, 2012 55.97 56.23 55.82 55.82 1,926,460 -0.52(-0.92%)
May 29, 2012 56.67 56.84 56.20 56.34 2,418,449 +0.06(+0.11%)
May 25, 2012 56.89 57.07 56.14 56.27 1,719,528 -0.65(-1.14%)
May 24, 2012 56.87 57.37 56.65 56.92 2,347,329 +0.26(+0.46%)
May 23, 2012 56.41 56.84 55.48 56.66 1,589,931 -0.03(-0.05%)
May 22, 2012 56.44 57.31 56.40 56.69 2,178,945 +0.40(+0.71%)
May 21, 2012 55.00 56.40 54.97 56.28 1,512,595 +1.29(+2.35%)
May 18, 2012 55.15 55.75 54.75 54.99 2,122,115 +0.13(+0.24%)
May 17, 2012 56.62 56.81 54.86 54.86 1,941,815 -1.66(-2.94%)
May 16, 2012 56.46 56.96 56.27 56.52 1,730,928 +0.32(+0.58%)
May 15, 2012 56.21 56.49 55.90 56.20 1,125,161 +0.00(+0.00%)
May 14, 2012 56.18 56.48 55.87 56.20 1,007,616 -0.39(-0.70%)
May 11, 2012 56.42 56.90 56.42 56.59 851,418 -0.09(-0.15%)
May 10, 2012 56.91 57.03 56.52 56.68 1,069,443 +0.14(+0.25%)
May 09, 2012 56.19 57.07 56.07 56.54 2,124,170 -0.20(-0.35%)
May 08, 2012 56.52 56.79 55.99 56.74 1,606,931 -0.07(-0.12%)
May 07, 2012 55.46 57.14 55.10 56.81 3,114,644 +1.27(+2.28%)
May 04, 2012 55.73 55.96 55.39 55.54 1,289,198 -0.52(-0.94%)
May 03, 2012 55.97 56.23 55.70 56.06 1,826,508 +0.09(+0.16%)
May 02, 2012 55.95 56.06 55.26 55.98 1,856,549 -0.29(-0.51%)
May 01, 2012 55.53 56.41 55.09 56.27 1,993,187 +0.57(+1.02%)
Apr 30, 2012 55.76 55.79 55.15 55.70 1,843,461 -0.10(-0.19%)
Apr 27, 2012 55.27 56.09 55.12 55.80 1,555,436 +0.73(+1.33%)
Apr 26, 2012 54.67 55.27 54.55 55.07 1,125,584 +0.24(+0.45%)
Apr 25, 2012 54.63 54.82 54.47 54.82 1,689,258 +0.51(+0.93%)
Apr 24, 2012 54.15 54.36 53.84 54.32 1,269,120 +0.06(+0.11%)
Apr 23, 2012 53.97 54.26 53.53 54.25 1,560,071 -0.16(-0.29%)
Apr 20, 2012 54.50 54.68 54.31 54.41 1,770,443 -0.04(-0.06%)
Apr 19, 2012 54.66 54.87 54.20 54.45 1,627,756 -0.17(-0.30%)
Apr 18, 2012 54.59 54.79 54.32 54.61 1,929,024 -0.10(-0.19%)
Apr 17, 2012 54.27 54.99 54.16 54.72 2,382,277 +0.68(+1.26%)
Apr 16, 2012 54.09 54.29 53.80 54.04 1,358,613 +0.16(+0.29%)
Apr 13, 2012 54.00 54.19 53.79 53.88 1,578,289 -0.18(-0.34%)
Apr 12, 2012 52.82 54.15 52.81 54.06 1,626,411 +1.34(+2.54%)
Apr 11, 2012 53.03 53.20 52.62 52.72 1,420,647 +0.32(+0.62%)
Apr 10, 2012 53.37 53.50 52.30 52.40 1,577,260 -1.15(-2.14%)
Apr 09, 2012 53.12 53.66 52.87 53.55 1,627,572 -0.24(-0.44%)
Apr 05, 2012 53.64 53.99 53.56 53.78 1,262,602 +0.02(+0.03%)
Apr 04, 2012 54.05 54.06 53.63 53.76 1,004,318 -0.61(-1.13%)
Apr 03, 2012 54.51 54.51 53.99 54.38 1,302,160 -0.12(-0.22%)
Apr 02, 2012 53.86 54.59 53.75 54.50 1,470,016 +0.52(+0.97%)
Mar 30, 2012 54.22 54.28 53.88 53.97 1,525,108 +0.01(+0.02%)
Mar 29, 2012 53.48 54.04 53.32 53.97 1,280,010 +0.24(+0.44%)
Mar 28, 2012 53.78 53.82 53.27 53.73 1,711,639 +0.00(+0.00%)
Mar 27, 2012 53.88 54.02 53.55 53.73 1,838,907 -0.22(-0.41%)
Mar 26, 2012 52.93 53.97 52.91 53.95 1,890,634 +1.24(+2.36%)
Mar 23, 2012 52.56 52.86 52.15 52.71 1,494,787 +0.22(+0.42%)
Mar 22, 2012 52.23 52.61 51.80 52.49 2,108,629 -0.12(-0.23%)
Mar 21, 2012 52.85 52.99 52.56 52.61 1,800,879 -0.29(-0.55%)
Mar 20, 2012 52.90 52.98 52.65 52.90 1,860,750 +0.24(+0.46%)
Mar 19, 2012 52.33 52.87 52.33 52.65 1,099,033 +0.12(+0.23%)
Mar 16, 2012 52.64 52.72 52.33 52.53 3,687,823 +0.22(+0.42%)
Mar 15, 2012 52.26 52.37 51.99 52.31 1,536,763 +0.00(+0.00%)
Mar 14, 2012 52.25 52.75 52.02 52.31 2,342,519 -0.18(-0.35%)
Mar 13, 2012 52.02 52.57 51.92 52.50 2,082,866 +0.70(+1.35%)
Mar 12, 2012 52.10 52.37 51.78 51.80 1,247,735 -0.42(-0.80%)
Mar 09, 2012 52.03 52.36 51.73 52.22 1,902,312 +0.33(+0.64%)
Mar 08, 2012 52.58 52.66 51.81 51.88 1,983,072 -0.03(-0.05%)
Mar 07, 2012 52.05 52.13 51.67 51.91 2,360,481 +0.02(+0.03%)
Mar 06, 2012 51.46 52.02 51.38 51.89 2,978,840 -0.05(-0.10%)
Mar 05, 2012 52.01 52.25 51.58 51.95 2,867,601 -0.13(-0.25%)
Mar 02, 2012 52.49 52.66 51.90 52.08 2,925,158 -0.31(-0.60%)
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.