Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 59.21 59.33 59.09 59.21 3,203,345 +0.07(+0.13%)
Jul 30, 2012 59.09 59.17 59.02 59.14 4,069,502 +0.01(+0.03%)
Jul 27, 2012 58.95 59.14 58.89 59.12 4,724,056 +0.25(+0.43%)
Jul 26, 2012 58.66 58.95 58.65 58.87 3,544,344 +0.48(+0.81%)
Jul 25, 2012 58.66 58.68 58.38 58.40 3,803,454 -0.10(-0.18%)
Jul 24, 2012 58.80 58.83 58.46 58.50 3,791,329 -0.37(-0.63%)
Jul 23, 2012 58.56 58.89 58.40 58.87 6,199,086 +0.06(+0.10%)
Jul 20, 2012 59.00 59.03 58.75 58.81 1,908,155 -0.35(-0.59%)
Jul 19, 2012 59.05 59.29 59.01 59.16 4,760,282 +0.10(+0.16%)
Jul 18, 2012 58.78 59.06 58.74 59.06 4,750,046 +0.30(+0.51%)
Jul 17, 2012 58.63 58.78 58.46 58.77 2,157,955 +0.28(+0.48%)
Jul 16, 2012 58.37 58.65 58.37 58.49 1,433,646 -0.15(-0.25%)
Jul 13, 2012 58.52 58.66 58.46 58.63 2,530,364 +0.22(+0.38%)
Jul 12, 2012 58.59 58.60 58.25 58.41 2,701,523 -0.22(-0.38%)
Jul 11, 2012 58.54 58.66 58.41 58.63 1,871,683 +0.27(+0.46%)
Jul 10, 2012 58.66 58.74 58.35 58.37 2,849,258 -0.21(-0.35%)
Jul 09, 2012 58.49 58.65 58.38 58.57 1,361,197 +0.06(+0.10%)
Jul 06, 2012 58.49 58.59 58.34 58.52 1,376,715 -0.04(-0.08%)
Jul 05, 2012 58.52 58.69 58.31 58.56 2,374,601 -0.06(-0.10%)
Jul 03, 2012 58.43 58.65 58.32 58.62 1,192,620 +0.27(+0.46%)
Jul 02, 2012 58.32 58.37 58.02 58.35 7,044,862 +0.11(+0.19%)
Jun 29, 2012 58.18 58.28 58.03 58.24 4,159,537 +0.43(+0.74%)
Jun 28, 2012 57.63 57.84 57.60 57.81 2,055,657 -0.03(-0.05%)
Jun 27, 2012 57.65 57.86 57.56 57.84 1,716,782 +0.32(+0.56%)
Jun 26, 2012 57.63 57.63 57.31 57.52 3,265,668 -0.06(-0.10%)
Jun 25, 2012 57.43 57.60 57.34 57.58 2,938,017 -0.03(-0.05%)
Jun 22, 2012 57.52 57.68 57.49 57.60 3,359,248 +0.26(+0.45%)
Jun 21, 2012 57.75 57.84 57.22 57.35 4,171,463 -0.33(-0.58%)
Jun 20, 2012 57.56 57.75 57.41 57.68 3,552,284 +0.19(+0.33%)
Jun 19, 2012 57.29 57.60 57.21 57.49 2,942,721 +0.50(+0.88%)
Jun 18, 2012 56.96 57.09 56.88 56.98 1,545,954 -0.10(-0.18%)
Jun 15, 2012 56.88 57.12 56.82 57.09 2,465,509 +0.19(+0.34%)
Jun 14, 2012 56.56 56.94 56.56 56.90 2,472,510 +0.28(+0.50%)
Jun 13, 2012 56.70 56.81 56.42 56.62 2,290,280 -0.15(-0.26%)
Jun 12, 2012 56.50 56.82 56.44 56.76 4,166,405 +0.44(+0.79%)
Jun 11, 2012 56.84 56.84 56.31 56.32 4,185,445 -0.30(-0.52%)
Jun 08, 2012 56.45 56.78 56.39 56.62 5,664,989 +0.15(+0.26%)
Jun 07, 2012 56.59 56.70 56.31 56.47 3,897,652 +0.21(+0.37%)
Jun 06, 2012 55.89 56.31 55.88 56.26 4,264,555 +0.49(+0.87%)
Jun 05, 2012 55.46 55.91 55.44 55.77 3,183,327 +0.21(+0.37%)
Jun 04, 2012 55.48 55.77 55.45 55.57 4,851,403 +0.09(+0.16%)
Jun 01, 2012 55.49 55.82 55.36 55.48 7,787,563 -0.42(-0.75%)
May 31, 2012 56.59 56.60 55.90 55.90 12,607,496 -0.60(-1.06%)
May 30, 2012 56.50 56.60 56.44 56.50 2,071,752 -0.28(-0.49%)
May 29, 2012 56.50 56.84 56.47 56.78 2,987,352 +0.47(+0.83%)
May 25, 2012 56.48 56.48 56.25 56.31 1,893,735 -0.07(-0.13%)
May 24, 2012 56.50 56.51 56.29 56.38 1,976,154 +0.03(+0.05%)
May 23, 2012 56.26 56.51 56.16 56.35 4,390,881 -0.04(-0.08%)
May 22, 2012 56.51 56.76 56.35 56.40 4,896,356 -0.04(-0.08%)
May 21, 2012 56.19 56.54 56.16 56.44 4,857,998 +0.38(+0.68%)
May 18, 2012 56.23 56.54 55.97 56.06 9,387,936 +0.04(+0.08%)
May 17, 2012 56.78 56.79 55.78 56.01 12,070,960 -0.73(-1.29%)
May 16, 2012 57.32 57.48 56.75 56.75 5,169,885 -0.54(-0.95%)
May 15, 2012 57.61 57.61 57.25 57.29 4,982,305 -0.25(-0.43%)
May 14, 2012 57.82 57.86 57.47 57.54 4,592,187 -0.47(-0.81%)
May 11, 2012 57.79 58.14 57.79 58.01 3,264,689 +0.12(+0.20%)
May 10, 2012 58.14 58.16 57.82 57.89 5,138,883 +0.00(+0.00%)
May 09, 2012 57.97 57.99 57.79 57.89 4,817,160 -0.22(-0.38%)
May 08, 2012 58.05 58.13 57.91 58.11 3,016,978 +0.00(+0.00%)
May 07, 2012 58.08 58.24 57.95 58.11 2,301,841 +0.03(+0.06%)
May 04, 2012 58.02 58.10 57.97 58.08 2,305,538 +0.01(+0.02%)
May 03, 2012 58.08 58.23 58.01 58.07 3,298,438 -0.09(-0.15%)
May 02, 2012 58.01 58.21 57.94 58.16 2,551,913 +0.04(+0.08%)
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.