Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 54.38 55.86 54.02 55.84 4,872,674 +2.92(+5.52%)
Jun 28, 2012 53.11 53.61 52.21 52.92 6,586,565 -1.08(-2.00%)
Jun 27, 2012 53.40 54.13 53.38 54.00 3,280,091 +0.74(+1.39%)
Jun 26, 2012 53.82 53.94 52.83 53.26 4,974,017 -0.46(-0.86%)
Jun 25, 2012 54.77 54.83 53.67 53.72 4,681,987 -1.79(-3.22%)
Jun 22, 2012 55.33 55.73 55.11 55.51 3,420,388 +0.08(+0.14%)
Jun 21, 2012 56.80 56.99 55.39 55.43 4,103,452 -1.11(-1.96%)
Jun 20, 2012 56.67 56.84 56.03 56.54 3,466,449 -0.04(-0.07%)
Jun 19, 2012 56.21 56.72 56.09 56.58 3,184,399 +0.70(+1.25%)
Jun 18, 2012 55.74 56.08 55.51 55.88 2,246,761 -0.16(-0.29%)
Jun 15, 2012 55.53 56.05 55.45 56.04 4,992,992 +0.82(+1.48%)
Jun 14, 2012 55.39 55.81 54.74 55.22 4,279,643 +0.10(+0.18%)
Jun 13, 2012 55.76 55.83 54.84 55.12 3,001,226 -0.93(-1.66%)
Jun 12, 2012 55.36 56.08 55.04 56.05 2,771,258 +0.92(+1.67%)
Jun 11, 2012 56.67 56.69 55.05 55.13 3,054,207 -0.86(-1.54%)
Jun 08, 2012 55.37 56.03 55.18 55.99 2,997,999 +0.62(+1.12%)
Jun 07, 2012 55.31 56.23 55.21 55.37 4,879,361 +0.71(+1.30%)
Jun 06, 2012 53.79 54.66 53.52 54.66 4,770,652 +1.37(+2.57%)
Jun 05, 2012 53.00 53.51 52.81 53.29 3,854,841 +0.09(+0.17%)
Jun 04, 2012 53.76 53.85 52.55 53.20 5,733,178 -0.74(-1.37%)
Jun 01, 2012 54.21 54.53 53.80 53.94 5,981,008 -1.72(-3.09%)
May 31, 2012 56.20 56.24 54.78 55.66 5,099,148 -0.54(-0.96%)
May 30, 2012 56.72 56.72 56.10 56.20 3,528,827 -1.00(-1.75%)
May 29, 2012 57.31 57.42 56.81 57.20 3,729,082 +0.45(+0.79%)
May 25, 2012 57.41 57.56 56.45 56.75 2,361,414 -0.52(-0.91%)
May 24, 2012 57.74 57.88 56.53 57.27 2,892,226 -0.35(-0.61%)
May 23, 2012 56.55 57.72 56.08 57.62 3,984,220 +0.34(+0.59%)
May 22, 2012 57.34 57.70 56.92 57.28 3,966,804 +0.25(+0.44%)
May 21, 2012 55.32 57.11 55.32 57.03 4,435,766 +1.80(+3.26%)
May 18, 2012 55.78 55.98 54.98 55.23 4,946,434 -0.25(-0.45%)
May 17, 2012 57.07 57.27 55.43 55.48 4,779,055 -1.66(-2.91%)
May 16, 2012 57.59 58.06 57.09 57.14 3,854,080 -0.34(-0.59%)
May 15, 2012 58.06 58.55 57.35 57.48 3,027,725 -0.67(-1.15%)
May 14, 2012 57.96 58.59 57.50 58.15 3,706,578 -0.40(-0.68%)
May 11, 2012 58.22 59.20 58.09 58.55 2,937,482 -0.02(-0.03%)
May 10, 2012 58.85 59.10 58.36 58.57 2,701,372 +0.20(+0.34%)
May 09, 2012 58.58 59.06 58.16 58.37 3,977,300 -1.00(-1.68%)
May 08, 2012 59.13 59.48 58.58 59.37 3,071,980 -0.15(-0.25%)
May 07, 2012 59.14 59.63 59.01 59.52 2,724,139 +0.21(+0.35%)
May 04, 2012 60.15 60.22 59.21 59.31 2,645,880 -1.16(-1.92%)
May 03, 2012 60.63 60.88 60.06 60.47 3,345,424 -0.17(-0.28%)
May 02, 2012 60.46 60.72 60.02 60.64 4,064,416 -0.29(-0.48%)
May 01, 2012 60.48 61.47 60.20 60.93 2,924,981 +0.27(+0.45%)
Apr 30, 2012 61.06 61.21 60.34 60.66 3,353,222 -0.63(-1.03%)
Apr 27, 2012 61.26 61.45 60.96 61.29 3,608,599 +0.29(+0.48%)
Apr 26, 2012 60.37 61.16 60.27 61.00 3,088,260 +0.52(+0.86%)
Apr 25, 2012 60.47 60.84 60.18 60.48 3,449,950 +0.55(+0.92%)
Apr 24, 2012 59.52 60.25 59.26 59.93 3,824,846 +0.73(+1.23%)
Apr 23, 2012 59.00 59.25 58.54 59.20 4,640,381 -0.19(-0.32%)
Apr 20, 2012 59.86 60.50 59.36 59.39 8,429,618 +1.39(+2.40%)
Apr 19, 2012 58.66 58.92 57.62 58.00 4,544,101 -0.73(-1.24%)
Apr 18, 2012 58.60 58.96 58.34 58.73 3,600,053 -0.20(-0.34%)
Apr 17, 2012 58.53 59.15 57.97 58.93 5,120,480 +0.93(+1.60%)
Apr 16, 2012 58.58 58.69 57.85 58.00 3,319,926 -0.07(-0.12%)
Apr 13, 2012 58.60 58.65 57.99 58.07 2,720,496 -0.72(-1.22%)
Apr 12, 2012 57.20 58.88 57.09 58.79 4,661,979 +1.71(+3.00%)
Apr 11, 2012 57.28 57.63 56.84 57.08 4,973,698 +0.50(+0.88%)
Apr 10, 2012 57.65 57.79 56.57 56.58 6,869,148 -1.31(-2.26%)
Apr 09, 2012 58.72 59.02 57.87 57.89 4,636,350 -1.60(-2.69%)
Apr 05, 2012 59.84 60.01 59.48 59.49 2,933,637 -0.66(-1.10%)
Apr 04, 2012 60.11 60.23 59.79 60.15 2,896,612 -0.48(-0.79%)
Apr 03, 2012 60.91 61.32 60.37 60.63 2,550,654 -0.49(-0.80%)
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.