Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.54 56.70 55.45 56.59 2,783,791 +1.71(+3.12%)
Jun 28, 2012 54.85 54.92 54.33 54.88 1,471,672 -0.22(-0.40%)
Jun 27, 2012 54.49 55.15 54.29 55.10 2,074,368 +0.83(+1.53%)
Jun 26, 2012 54.49 54.56 54.11 54.27 2,259,019 +0.06(+0.11%)
Jun 25, 2012 54.56 54.75 54.21 54.21 1,373,306 -0.61(-1.11%)
Jun 22, 2012 54.79 54.95 54.32 54.82 1,941,171 +0.52(+0.96%)
Jun 21, 2012 54.97 55.13 54.25 54.30 1,870,676 -0.59(-1.07%)
Jun 20, 2012 54.63 55.00 54.33 54.89 1,866,277 +0.25(+0.46%)
Jun 19, 2012 54.48 55.00 54.34 54.64 2,080,624 +0.32(+0.59%)
Jun 18, 2012 53.45 54.57 53.41 54.32 1,894,516 +0.65(+1.21%)
Jun 15, 2012 53.26 53.68 53.02 53.67 3,766,086 +0.58(+1.09%)
Jun 14, 2012 52.33 53.48 52.20 53.09 2,541,578 +0.82(+1.57%)
Jun 13, 2012 52.36 52.76 51.92 52.27 2,283,285 -0.10(-0.19%)
Jun 12, 2012 51.38 52.40 51.31 52.37 2,111,183 +1.09(+2.13%)
Jun 11, 2012 51.97 51.97 51.23 51.28 1,458,703 -0.30(-0.58%)
Jun 08, 2012 51.09 51.58 51.02 51.58 1,387,978 +0.32(+0.62%)
Jun 07, 2012 51.01 51.55 50.88 51.26 2,844,544 +0.58(+1.14%)
Jun 06, 2012 49.77 50.68 49.77 50.68 1,816,968 +1.06(+2.14%)
Jun 05, 2012 49.14 49.68 49.04 49.62 1,887,726 +0.32(+0.65%)
Jun 04, 2012 49.56 49.63 49.03 49.30 2,417,868 -0.18(-0.36%)
Jun 01, 2012 49.56 49.97 49.46 49.48 2,154,863 -0.84(-1.67%)
May 31, 2012 50.43 50.69 50.25 50.32 3,744,663 -0.07(-0.14%)
May 30, 2012 49.89 50.95 49.84 50.39 3,448,465 +0.21(+0.42%)
May 29, 2012 50.08 50.23 49.70 50.18 2,267,985 +0.51(+1.03%)
May 25, 2012 49.94 50.24 49.52 49.67 1,550,491 -0.25(-0.50%)
May 24, 2012 49.71 50.34 49.45 49.92 2,005,838 -0.34(-0.68%)
May 23, 2012 49.98 50.35 49.42 50.26 1,838,226 -0.20(-0.40%)
May 22, 2012 50.38 50.69 50.17 50.46 1,941,055 +0.18(+0.36%)
May 21, 2012 49.94 50.29 49.83 50.28 1,768,814 +0.34(+0.68%)
May 18, 2012 50.51 50.51 49.79 49.94 2,808,653 -0.22(-0.44%)
May 17, 2012 51.19 51.25 50.16 50.16 1,931,173 -0.97(-1.90%)
May 16, 2012 51.48 51.59 51.05 51.13 1,898,506 -0.18(-0.35%)
May 15, 2012 51.96 51.96 51.18 51.31 2,299,876 -0.52(-1.00%)
May 14, 2012 51.84 51.91 51.27 51.83 2,534,312 -0.32(-0.61%)
May 11, 2012 52.25 52.60 52.02 52.15 2,006,177 -0.22(-0.42%)
May 10, 2012 52.95 53.00 52.25 52.37 2,600,607 -0.29(-0.55%)
May 09, 2012 53.00 53.03 52.64 52.66 3,004,245 -0.79(-1.48%)
May 08, 2012 53.37 53.51 53.09 53.45 1,978,527 -0.23(-0.43%)
May 07, 2012 53.38 53.80 53.27 53.68 2,251,868 +0.12(+0.22%)
May 04, 2012 53.75 53.89 53.40 53.56 2,347,417 -0.44(-0.81%)
May 03, 2012 53.94 54.18 53.78 54.00 2,926,278 -0.02(-0.04%)
May 02, 2012 54.19 54.25 53.94 54.02 1,816,193 -0.28(-0.52%)
May 01, 2012 54.00 54.58 53.66 54.30 2,289,995 +0.16(+0.30%)
Apr 30, 2012 53.83 54.33 53.67 54.14 1,681,809 +0.23(+0.43%)
Apr 27, 2012 54.11 54.69 53.80 53.91 2,899,877 -0.02(-0.04%)
Apr 26, 2012 53.60 54.62 53.22 53.93 4,358,077 +1.02(+1.93%)
Apr 25, 2012 53.35 53.55 52.83 52.91 2,192,855 -0.07(-0.13%)
Apr 24, 2012 52.86 53.24 52.80 52.98 2,002,546 +0.28(+0.53%)
Apr 23, 2012 52.61 52.79 52.43 52.70 1,589,281 -0.41(-0.77%)
Apr 20, 2012 52.67 53.35 52.60 53.11 1,837,495 +0.58(+1.10%)
Apr 19, 2012 53.00 53.14 52.44 52.53 2,258,587 -0.40(-0.76%)
Apr 18, 2012 52.78 53.11 52.67 52.93 1,929,161 -0.10(-0.19%)
Apr 17, 2012 53.00 53.20 52.61 53.03 2,087,513 +0.43(+0.82%)
Apr 16, 2012 52.65 53.10 52.42 52.60 2,433,178 +0.07(+0.13%)
Apr 13, 2012 52.55 52.97 52.46 52.53 4,285,129 -0.17(-0.32%)
Apr 12, 2012 51.76 52.97 51.70 52.70 2,905,363 +1.19(+2.31%)
Apr 11, 2012 51.58 51.75 51.41 51.51 1,889,798 +0.42(+0.82%)
Apr 10, 2012 51.48 51.58 51.08 51.09 2,566,835 -0.68(-1.31%)
Apr 09, 2012 51.82 51.92 51.52 51.77 2,293,374 -0.58(-1.11%)
Apr 05, 2012 52.21 52.52 52.12 52.35 3,870,374 -0.09(-0.17%)
Apr 04, 2012 52.23 52.46 52.03 52.44 2,679,137 -0.12(-0.23%)
Apr 03, 2012 52.55 52.79 52.21 52.56 2,835,389 -0.14(-0.27%)
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.