Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 54.75 55.18 54.74 55.15 1,345,347 +0.00(+0.00%)
Jul 28, 2011 55.10 55.22 55.04 55.15 2,068,287 +0.19(+0.35%)
Jul 27, 2011 55.22 55.36 54.93 54.96 1,901,665 -0.40(-0.72%)
Jul 26, 2011 55.25 55.41 55.19 55.36 1,855,348 +0.16(+0.30%)
Jul 25, 2011 55.27 55.42 55.18 55.19 1,602,450 -0.22(-0.40%)
Jul 22, 2011 55.44 55.44 55.27 55.41 1,024,998 -0.01(-0.02%)
Jul 21, 2011 55.20 55.42 55.16 55.42 2,126,761 +0.30(+0.55%)
Jul 20, 2011 55.15 55.22 55.01 55.12 1,641,093 +0.05(+0.10%)
Jul 19, 2011 54.99 55.08 54.82 55.07 1,933,391 +0.32(+0.58%)
Jul 18, 2011 54.93 54.98 54.70 54.75 1,133,897 -0.21(-0.37%)
Jul 15, 2011 55.05 55.05 54.92 54.96 1,097,213 -0.05(-0.10%)
Jul 14, 2011 55.10 55.10 54.88 55.01 2,671,252 +0.07(+0.12%)
Jul 13, 2011 54.85 55.04 54.65 54.94 2,169,108 +0.33(+0.60%)
Jul 12, 2011 54.70 54.86 54.57 54.62 1,930,599 -0.14(-0.25%)
Jul 11, 2011 55.03 55.07 54.73 54.75 3,142,209 -0.53(-0.97%)
Jul 08, 2011 55.03 55.36 54.94 55.29 3,760,350 -0.05(-0.10%)
Jul 07, 2011 55.15 55.34 55.08 55.34 2,880,651 +0.32(+0.57%)
Jul 06, 2011 55.01 55.05 54.82 55.03 2,020,669 -0.11(-0.20%)
Jul 05, 2011 55.08 55.16 54.89 55.14 3,085,605 -0.05(-0.10%)
Jul 01, 2011 54.89 55.25 54.73 55.19 3,185,980 +0.43(+0.79%)
Jun 30, 2011 54.38 54.83 54.35 54.76 3,923,887 +0.39(+0.73%)
Jun 29, 2011 54.16 54.39 54.08 54.37 2,824,616 +0.34(+0.63%)
Jun 28, 2011 53.88 54.03 53.83 54.03 1,615,129 +0.29(+0.53%)
Jun 27, 2011 53.73 53.82 53.68 53.74 1,322,813 +0.03(+0.05%)
Jun 24, 2011 53.98 53.98 53.62 53.71 1,944,203 -0.19(-0.35%)
Jun 23, 2011 53.55 54.03 53.29 53.90 3,878,942 +0.23(+0.43%)
Jun 22, 2011 54.08 54.08 53.62 53.67 2,336,865 -0.45(-0.83%)
Jun 21, 2011 53.78 54.12 53.78 54.12 3,501,371 +0.35(+0.66%)
Jun 20, 2011 53.78 53.79 53.64 53.77 2,012,987 +0.15(+0.28%)
Jun 17, 2011 53.44 53.73 53.15 53.62 5,228,820 +0.82(+1.55%)
Jun 16, 2011 53.81 54.03 52.54 52.80 12,209,326 -1.01(-1.87%)
Jun 15, 2011 53.96 54.08 53.78 53.81 1,887,784 -0.29(-0.53%)
Jun 14, 2011 53.93 54.19 53.93 54.09 1,375,773 +0.43(+0.81%)
Jun 13, 2011 53.98 54.11 53.64 53.66 3,620,872 -0.15(-0.28%)
Jun 10, 2011 54.27 54.35 53.66 53.81 4,275,878 -0.54(-1.00%)
Jun 09, 2011 54.35 54.53 54.27 54.35 2,994,789 +0.05(+0.10%)
Jun 08, 2011 54.45 54.53 54.30 54.30 2,243,636 -0.19(-0.35%)
Jun 07, 2011 54.58 54.62 54.46 54.49 2,134,989 +0.08(+0.15%)
Jun 06, 2011 54.58 54.60 54.38 54.41 2,347,364 -0.12(-0.22%)
Jun 03, 2011 54.75 54.75 54.52 54.53 3,337,491 -0.30(-0.54%)
May 24, 2011 55.11 55.14 54.83 54.83 2,249,002 -0.19(-0.34%)
May 23, 2011 55.04 55.15 54.99 55.02 2,075,580 -0.20(-0.37%)
May 20, 2011 55.21 55.26 55.14 55.22 808,826 +0.01(+0.02%)
May 19, 2011 55.26 55.29 55.17 55.21 827,443 -0.05(-0.10%)
May 18, 2011 55.19 55.26 55.11 55.26 1,346,689 +0.09(+0.17%)
May 17, 2011 55.03 55.18 54.96 55.17 1,419,599 +0.11(+0.20%)
May 16, 2011 55.08 55.14 54.98 55.06 1,256,822 +0.08(+0.15%)
May 13, 2011 55.18 55.19 54.96 54.98 1,677,974 -0.15(-0.27%)
May 12, 2011 55.10 55.15 54.92 55.12 1,253,835 +0.04(+0.07%)
May 11, 2011 55.25 55.25 55.03 55.08 1,288,623 -0.09(-0.17%)
May 10, 2011 55.14 55.22 55.07 55.18 1,133,040 +0.09(+0.17%)
May 09, 2011 55.08 55.12 55.00 55.08 1,325,427 -0.01(-0.02%)
May 06, 2011 54.91 55.10 54.91 55.10 2,295,326 +0.31(+0.57%)
May 05, 2011 54.95 54.98 54.72 54.79 2,336,230 -0.19(-0.34%)
May 04, 2011 55.03 55.03 54.89 54.98 1,459,687 -0.04(-0.07%)
May 03, 2011 55.02 55.06 54.88 55.02 1,429,120 +0.03(+0.05%)
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.