Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 54.38 54.83 54.35 54.76 3,924,044 +0.39(+0.73%)
Jun 29, 2011 54.16 54.39 54.08 54.36 2,824,729 +0.34(+0.63%)
Jun 28, 2011 53.87 54.02 53.83 54.02 1,615,194 +0.29(+0.53%)
Jun 27, 2011 53.72 53.82 53.68 53.74 1,322,866 +0.03(+0.05%)
Jun 24, 2011 53.98 53.98 53.61 53.71 1,944,281 -0.19(-0.35%)
Jun 23, 2011 53.55 54.02 53.29 53.90 3,879,097 +0.23(+0.43%)
Jun 22, 2011 54.08 54.08 53.61 53.67 2,336,959 -0.45(-0.83%)
Jun 21, 2011 53.78 54.12 53.78 54.12 3,501,511 +0.35(+0.66%)
Jun 20, 2011 53.78 53.79 53.64 53.76 2,013,068 +0.15(+0.28%)
Jun 17, 2011 53.44 53.72 53.15 53.61 5,229,029 +0.82(+1.55%)
Jun 16, 2011 53.81 54.02 52.54 52.80 12,209,815 -1.01(-1.87%)
Jun 15, 2011 53.95 54.08 53.78 53.81 1,887,859 -0.29(-0.53%)
Jun 14, 2011 53.93 54.19 53.93 54.09 1,375,828 +0.43(+0.81%)
Jun 13, 2011 53.98 54.10 53.64 53.66 3,621,017 -0.15(-0.28%)
Jun 10, 2011 54.27 54.35 53.66 53.81 4,276,049 -0.54(-1.00%)
Jun 09, 2011 54.35 54.53 54.27 54.35 2,994,908 +0.05(+0.10%)
Jun 08, 2011 54.45 54.53 54.30 54.30 2,243,726 -0.19(-0.35%)
Jun 07, 2011 54.58 54.62 54.46 54.49 2,135,074 +0.08(+0.15%)
Jun 06, 2011 54.58 54.59 54.38 54.40 2,347,458 -0.12(-0.22%)
Jun 03, 2011 54.74 54.74 54.51 54.53 3,337,625 -0.30(-0.54%)
May 24, 2011 55.11 55.14 54.82 54.82 2,249,092 -0.19(-0.34%)
May 23, 2011 55.04 55.15 54.99 55.01 2,075,664 -0.20(-0.37%)
May 20, 2011 55.20 55.26 55.14 55.22 808,859 +0.01(+0.02%)
May 19, 2011 55.26 55.28 55.16 55.20 827,476 -0.05(-0.10%)
May 18, 2011 55.19 55.26 55.11 55.26 1,346,743 +0.09(+0.17%)
May 17, 2011 55.03 55.18 54.96 55.16 1,419,656 +0.11(+0.20%)
May 16, 2011 55.08 55.14 54.97 55.05 1,256,872 +0.08(+0.15%)
May 13, 2011 55.18 55.19 54.96 54.97 1,678,041 -0.15(-0.27%)
May 12, 2011 55.10 55.15 54.92 55.12 1,253,885 +0.04(+0.07%)
May 11, 2011 55.24 55.24 55.03 55.08 1,288,675 -0.09(-0.17%)
May 10, 2011 55.14 55.22 55.07 55.18 1,133,085 +0.09(+0.17%)
May 09, 2011 55.08 55.12 55.00 55.08 1,325,480 -0.01(-0.02%)
May 06, 2011 54.91 55.10 54.91 55.10 2,295,418 +0.31(+0.57%)
May 05, 2011 54.95 54.97 54.72 54.78 2,336,323 -0.19(-0.34%)
May 04, 2011 55.03 55.03 54.89 54.97 1,459,745 -0.04(-0.07%)
May 03, 2011 55.01 55.06 54.88 55.01 1,429,177 +0.03(+0.05%)
May 02, 2011 55.04 55.07 54.99 54.99 1,269,416 -0.01(-0.01%)
Apr 29, 2011 54.98 55.03 54.94 54.99 1,040,901 +0.12(+0.22%)
Apr 28, 2011 54.76 54.93 54.76 54.87 2,079,565 +0.11(+0.20%)
Apr 27, 2011 54.83 54.85 54.75 54.76 1,339,230 -0.03(-0.05%)
Apr 26, 2011 54.75 54.80 54.71 54.79 1,152,920 +0.11(+0.20%)
Apr 25, 2011 54.71 54.78 54.67 54.68 1,443,779 -0.05(-0.10%)
Apr 21, 2011 54.64 54.74 54.55 54.74 1,458,940 +0.19(+0.35%)
Apr 20, 2011 54.51 54.63 54.44 54.55 1,632,013 +0.15(+0.27%)
Apr 19, 2011 54.33 54.43 54.31 54.40 1,984,038 +0.23(+0.42%)
Apr 18, 2011 54.36 54.36 54.17 54.17 3,518,230 -0.27(-0.49%)
Apr 15, 2011 54.44 54.48 54.37 54.44 1,144,604 +0.11(+0.20%)
Apr 14, 2011 54.50 54.50 54.32 54.33 1,674,545 -0.20(-0.37%)
Apr 13, 2011 54.41 54.54 54.36 54.54 2,040,515 +0.30(+0.55%)
Apr 12, 2011 54.32 54.40 54.24 54.24 2,588,361 -0.16(-0.30%)
Apr 11, 2011 54.58 54.58 54.40 54.40 1,586,538 -0.07(-0.12%)
Apr 08, 2011 54.58 54.58 54.46 54.47 1,548,189 -0.07(-0.12%)
Apr 07, 2011 54.46 54.55 54.46 54.54 1,841,905 +0.08(+0.15%)
Apr 06, 2011 54.46 54.47 54.39 54.46 1,091,347 +0.13(+0.25%)
Apr 05, 2011 54.40 54.50 54.32 54.32 2,620,949 -0.15(-0.27%)
Apr 04, 2011 54.08 54.47 54.08 54.47 5,563,604 +0.40(+0.75%)
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.