Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 52.19 53.85 51.99 53.10 6,193,895 +0.10(+0.19%)
Jul 28, 2011 53.74 54.46 52.87 53.00 8,096,680 -0.46(-0.86%)
Jul 27, 2011 55.03 55.12 53.46 53.46 8,773,201 -1.88(-3.40%)
Jul 26, 2011 56.33 56.40 55.27 55.34 4,039,126 -0.96(-1.71%)
Jul 25, 2011 55.85 56.68 55.80 56.30 3,965,020 -0.10(-0.18%)
Jul 22, 2011 57.03 57.23 55.52 56.40 10,736,603 -1.81(-3.11%)
Jul 21, 2011 57.71 58.55 57.56 58.21 4,523,599 +0.87(+1.52%)
Jul 20, 2011 57.63 57.80 57.04 57.34 3,765,874 -0.09(-0.16%)
Jul 19, 2011 56.83 57.60 56.81 57.43 2,859,677 +0.86(+1.52%)
Jul 18, 2011 56.93 56.98 56.21 56.57 2,816,679 -0.68(-1.19%)
Jul 15, 2011 57.29 57.34 56.65 57.25 4,039,814 +0.24(+0.42%)
Jul 14, 2011 57.70 57.98 56.88 57.01 2,794,575 -0.58(-1.01%)
Jul 13, 2011 57.76 58.26 57.39 57.59 3,384,634 +0.31(+0.54%)
Jul 12, 2011 58.01 58.30 57.20 57.28 4,594,924 -1.03(-1.77%)
Jul 11, 2011 58.62 59.03 58.15 58.31 3,427,219 -1.23(-2.07%)
Jul 08, 2011 59.67 59.82 59.20 59.54 2,885,356 -0.90(-1.49%)
Jul 07, 2011 60.36 60.65 60.13 60.44 2,879,283 +0.75(+1.26%)
Jul 06, 2011 59.50 59.95 59.26 59.69 3,865,067 +0.23(+0.39%)
Jul 05, 2011 59.68 60.17 59.36 59.46 4,100,501 -0.73(-1.21%)
Jul 01, 2011 59.49 60.45 59.15 60.19 3,777,590 +0.60(+1.01%)
Jun 30, 2011 58.79 59.95 58.76 59.59 3,887,954 +0.97(+1.65%)
Jun 29, 2011 58.52 58.91 58.18 58.62 3,628,443 +0.24(+0.41%)
Jun 28, 2011 57.03 58.40 56.72 58.38 4,952,788 +1.59(+2.80%)
Jun 27, 2011 56.54 56.94 56.15 56.79 3,205,776 +0.44(+0.78%)
Jun 24, 2011 56.56 56.76 56.16 56.35 3,543,264 -0.15(-0.27%)
Jun 23, 2011 56.31 56.55 55.53 56.50 4,721,929 -0.51(-0.89%)
Jun 22, 2011 57.52 57.71 56.94 57.01 3,551,800 -0.80(-1.38%)
Jun 21, 2011 56.96 57.95 56.78 57.81 4,826,095 +1.38(+2.45%)
Jun 20, 2011 56.54 56.60 56.28 56.43 2,745,617 +0.58(+1.04%)
Jun 17, 2011 56.94 57.00 55.73 55.85 5,278,084 -0.50(-0.89%)
Jun 16, 2011 55.97 56.56 55.76 56.35 3,363,929 +0.30(+0.54%)
Jun 15, 2011 56.66 56.87 55.97 56.05 4,038,802 -1.14(-1.99%)
Jun 14, 2011 56.32 57.50 56.25 57.19 4,239,661 +1.48(+2.66%)
Jun 13, 2011 55.78 56.08 55.37 55.71 3,150,052 +0.18(+0.32%)
Jun 10, 2011 56.30 56.30 55.38 55.53 3,210,147 -0.93(-1.65%)
Jun 09, 2011 56.07 56.78 55.86 56.46 3,242,977 +0.39(+0.70%)
Jun 08, 2011 56.56 56.77 55.93 56.07 4,538,063 -0.78(-1.37%)
Jun 07, 2011 57.76 57.80 56.79 56.85 3,167,032 -0.60(-1.04%)
Jun 06, 2011 57.11 57.66 56.77 57.45 4,688,468 +0.20(+0.35%)
Jun 03, 2011 56.79 57.91 56.66 57.25 4,013,089 -1.00(-1.72%)
May 24, 2011 58.48 58.76 57.76 58.25 3,719,754 -0.23(-0.39%)
May 23, 2011 58.12 58.92 58.01 58.48 4,084,254 -0.51(-0.86%)
May 20, 2011 59.38 59.51 58.55 58.99 4,036,021 -0.50(-0.84%)
May 19, 2011 59.97 60.13 59.13 59.49 3,640,336 -0.06(-0.10%)
May 18, 2011 58.90 59.69 58.22 59.55 5,506,097 +0.57(+0.97%)
May 17, 2011 59.90 60.12 58.68 58.98 5,043,672 -1.14(-1.90%)
May 16, 2011 60.44 60.94 60.00 60.12 4,434,968 -0.39(-0.64%)
May 13, 2011 60.98 61.24 60.30 60.51 3,727,345 -0.35(-0.58%)
May 12, 2011 61.31 61.38 60.60 60.86 5,586,766 -0.42(-0.69%)
May 11, 2011 61.61 61.87 60.96 61.28 3,350,642 -0.48(-0.78%)
May 10, 2011 61.83 61.98 61.38 61.76 4,212,367 +0.14(+0.23%)
May 09, 2011 61.10 62.01 60.91 61.62 3,236,446 +0.67(+1.10%)
May 06, 2011 60.80 61.68 60.62 60.95 4,030,256 +0.80(+1.33%)
May 05, 2011 59.88 60.99 59.32 60.15 4,584,589 -0.17(-0.28%)
May 04, 2011 61.62 61.85 60.22 60.32 6,347,386 -1.48(-2.39%)
May 03, 2011 61.55 61.85 61.26 61.80 4,028,843 +0.26(+0.42%)
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.