Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.28 63.40 63.15 63.28 2,997,634 +0.08(+0.13%)
Jul 30, 2012 63.15 63.23 63.07 63.20 3,808,169 +0.02(+0.03%)
Jul 27, 2012 62.99 63.20 62.93 63.18 4,420,689 +0.27(+0.43%)
Jul 26, 2012 62.69 62.99 62.67 62.91 3,316,735 +0.51(+0.81%)
Jul 25, 2012 62.69 62.71 62.39 62.40 3,559,206 -0.11(-0.18%)
Jul 24, 2012 62.84 62.86 62.47 62.51 3,547,859 -0.40(-0.63%)
Jul 23, 2012 62.58 62.93 62.40 62.91 5,800,995 +0.06(+0.10%)
Jul 20, 2012 63.05 63.09 62.78 62.85 1,785,617 -0.37(-0.59%)
Jul 19, 2012 63.10 63.36 63.06 63.22 4,454,588 +0.10(+0.16%)
Jul 18, 2012 62.82 63.12 62.77 63.12 4,445,010 +0.32(+0.51%)
Jul 17, 2012 62.66 62.82 62.47 62.80 2,019,377 +0.30(+0.48%)
Jul 16, 2012 62.37 62.67 62.37 62.50 1,341,581 -0.16(-0.25%)
Jul 13, 2012 62.53 62.69 62.47 62.66 2,367,870 +0.24(+0.38%)
Jul 12, 2012 62.61 62.63 62.24 62.42 2,528,038 -0.24(-0.38%)
Jul 11, 2012 62.56 62.69 62.42 62.66 1,751,488 +0.29(+0.46%)
Jul 10, 2012 62.69 62.77 62.36 62.37 2,666,286 -0.22(-0.35%)
Jul 09, 2012 62.50 62.67 62.39 62.59 1,273,784 +0.06(+0.10%)
Jul 06, 2012 62.50 62.61 62.34 62.53 1,288,306 -0.05(-0.08%)
Jul 05, 2012 62.53 62.72 62.31 62.58 2,222,110 -0.06(-0.10%)
Jul 03, 2012 62.44 62.67 62.32 62.64 1,116,033 +0.29(+0.46%)
Jul 02, 2012 62.32 62.37 62.01 62.36 6,592,458 +0.12(+0.19%)
Jun 29, 2012 62.17 62.28 62.02 62.24 3,892,419 +0.46(+0.74%)
Jun 28, 2012 61.59 61.81 61.56 61.78 1,923,647 -0.03(-0.05%)
Jun 27, 2012 61.61 61.83 61.51 61.81 1,606,534 +0.35(+0.56%)
Jun 26, 2012 61.59 61.59 61.24 61.46 3,055,954 -0.06(-0.10%)
Jun 25, 2012 61.37 61.56 61.27 61.53 2,749,343 -0.03(-0.05%)
Jun 22, 2012 61.46 61.64 61.43 61.56 3,143,524 +0.28(+0.45%)
Jun 21, 2012 61.72 61.81 61.15 61.28 3,903,580 -0.35(-0.58%)
Jun 20, 2012 61.51 61.72 61.35 61.64 3,324,164 +0.20(+0.33%)
Jun 19, 2012 61.23 61.56 61.13 61.43 2,753,746 +0.54(+0.88%)
Jun 18, 2012 60.86 61.01 60.78 60.90 1,446,676 -0.11(-0.18%)
Jun 15, 2012 60.78 61.04 60.72 61.01 2,307,179 +0.20(+0.34%)
Jun 14, 2012 60.44 60.85 60.44 60.80 2,313,730 +0.30(+0.50%)
Jun 13, 2012 60.60 60.71 60.30 60.50 2,143,202 -0.16(-0.26%)
Jun 12, 2012 60.37 60.72 60.31 60.66 3,898,847 +0.47(+0.79%)
Jun 11, 2012 60.74 60.75 60.17 60.19 3,916,664 -0.32(-0.52%)
Jun 08, 2012 60.33 60.67 60.26 60.50 5,301,195 +0.16(+0.26%)
Jun 07, 2012 60.47 60.60 60.17 60.34 3,647,353 +0.22(+0.37%)
Jun 06, 2012 59.73 60.17 59.71 60.12 3,990,694 +0.52(+0.87%)
Jun 05, 2012 59.27 59.74 59.24 59.60 2,978,900 +0.22(+0.37%)
Jun 04, 2012 59.29 59.60 59.26 59.38 4,539,855 +0.09(+0.16%)
Jun 01, 2012 59.30 59.65 59.16 59.29 7,287,461 -0.45(-0.75%)
May 31, 2012 60.47 60.49 59.73 59.73 11,797,872 -0.64(-1.06%)
May 30, 2012 60.38 60.49 60.31 60.38 1,938,709 -0.30(-0.49%)
May 29, 2012 60.38 60.74 60.34 60.67 2,795,511 +0.50(+0.83%)
May 25, 2012 60.36 60.36 60.11 60.17 1,772,123 -0.08(-0.13%)
May 24, 2012 60.38 60.39 60.16 60.25 1,849,250 +0.03(+0.05%)
May 23, 2012 60.13 60.39 60.02 60.22 4,108,909 -0.05(-0.08%)
May 22, 2012 60.39 60.66 60.22 60.27 4,581,924 -0.05(-0.08%)
May 21, 2012 60.05 60.42 60.02 60.31 4,546,029 +0.41(+0.68%)
May 18, 2012 60.09 60.42 59.81 59.91 8,785,065 +0.05(+0.08%)
May 17, 2012 60.67 60.69 59.61 59.86 11,295,791 -0.78(-1.29%)
May 16, 2012 61.25 61.43 60.64 60.64 4,837,887 -0.58(-0.95%)
May 15, 2012 61.57 61.57 61.18 61.22 4,662,353 -0.27(-0.43%)
May 14, 2012 61.79 61.83 61.41 61.49 4,297,287 -0.50(-0.81%)
May 11, 2012 61.76 62.13 61.76 61.99 3,055,039 +0.13(+0.20%)
May 10, 2012 62.13 62.15 61.79 61.86 4,808,875 +0.00(+0.00%)
May 09, 2012 61.94 61.97 61.76 61.86 4,507,813 -0.24(-0.38%)
May 08, 2012 62.04 62.12 61.88 62.10 2,823,235 +0.00(+0.00%)
May 07, 2012 62.07 62.24 61.93 62.10 2,154,022 +0.03(+0.06%)
May 04, 2012 62.01 62.08 61.94 62.07 2,157,482 +0.01(+0.02%)
May 03, 2012 62.07 62.23 61.99 62.05 3,086,620 -0.09(-0.15%)
May 02, 2012 61.99 62.21 61.91 62.15 2,388,035 +0.05(+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.