Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 53.56 54.80 53.25 53.62 1,884,980 +0.72(+1.35%)
Jun 28, 2012 52.48 53.28 51.97 52.91 2,387,305 -0.07(-0.13%)
Jun 27, 2012 53.76 53.93 52.50 52.97 2,308,855 -0.87(-1.61%)
Jun 26, 2012 53.40 54.25 53.40 53.84 1,244,765 +0.41(+0.76%)
Jun 25, 2012 54.34 54.44 53.08 53.43 1,540,805 -1.02(-1.88%)
Jun 22, 2012 54.63 55.11 54.30 54.46 2,410,595 +0.14(+0.26%)
Jun 21, 2012 55.51 56.00 54.31 54.31 1,741,705 -1.13(-2.03%)
Jun 20, 2012 56.10 56.13 55.12 55.44 1,624,770 -0.54(-0.96%)
Jun 19, 2012 56.67 56.89 55.76 55.98 2,065,550 -0.46(-0.82%)
Jun 18, 2012 55.27 56.88 54.90 56.44 2,480,445 +0.86(+1.55%)
Jun 15, 2012 54.90 55.69 54.35 55.58 2,203,670 +1.00(+1.84%)
Jun 14, 2012 54.53 54.83 54.15 54.58 1,770,600 +0.24(+0.45%)
Jun 13, 2012 54.88 55.30 54.28 54.34 1,592,705 -0.72(-1.30%)
Jun 12, 2012 54.89 55.19 54.29 55.05 1,613,435 +0.40(+0.74%)
Jun 11, 2012 54.93 55.53 54.57 54.65 2,871,710 +0.34(+0.63%)
Jun 08, 2012 53.16 54.35 52.78 54.31 1,619,775 +0.97(+1.81%)
Jun 07, 2012 54.54 54.67 53.18 53.34 2,726,245 -0.56(-1.04%)
Jun 06, 2012 53.71 54.78 53.56 53.90 2,999,980 +0.26(+0.49%)
Jun 05, 2012 52.15 54.10 52.01 53.64 4,572,810 +1.48(+2.83%)
Jun 04, 2012 51.49 52.26 51.49 52.16 3,042,450 +0.76(+1.47%)
Jun 01, 2012 50.61 51.40 50.50 51.40 3,025,560 -0.11(-0.22%)
May 31, 2012 52.15 52.55 51.21 51.51 3,153,185 -0.64(-1.23%)
May 30, 2012 52.40 52.50 51.78 52.15 1,982,720 -0.61(-1.15%)
May 29, 2012 52.90 53.00 52.10 52.76 1,665,835 +0.26(+0.49%)
May 25, 2012 52.18 52.83 51.77 52.50 2,640,425 +1.27(+2.48%)
May 24, 2012 50.81 51.30 50.70 51.23 2,475,165 +0.53(+1.05%)
May 23, 2012 50.93 51.37 49.80 50.70 3,483,030 -0.75(-1.45%)
May 22, 2012 52.82 53.39 51.10 51.45 2,994,180 -1.34(-2.53%)
May 21, 2012 51.88 53.03 51.70 52.79 3,373,765 +1.19(+2.30%)
May 18, 2012 51.26 52.56 51.26 51.60 3,773,450 +0.88(+1.74%)
May 17, 2012 51.04 51.92 50.63 50.72 2,833,785 -0.63(-1.23%)
May 16, 2012 51.89 52.59 51.33 51.35 2,039,485 -0.36(-0.70%)
May 15, 2012 52.10 52.23 51.46 51.71 2,433,200 -0.31(-0.60%)
May 14, 2012 52.08 52.48 51.64 52.02 1,392,015 -0.57(-1.08%)
May 11, 2012 52.31 53.26 51.64 52.59 2,663,060 +0.25(+0.47%)
May 10, 2012 52.54 52.83 52.13 52.34 2,333,775 +0.34(+0.66%)
May 09, 2012 50.93 52.30 50.66 52.00 3,080,350 +0.62(+1.20%)
May 08, 2012 51.05 51.47 50.70 51.38 3,136,330 +0.31(+0.61%)
May 07, 2012 51.60 52.00 50.86 51.07 3,115,650 -0.57(-1.10%)
May 04, 2012 52.68 52.75 51.60 51.63 2,400,165 -1.19(-2.26%)
May 03, 2012 52.75 53.44 52.07 52.83 3,191,005 +0.20(+0.38%)
May 02, 2012 53.54 53.54 52.49 52.63 2,354,695 -1.05(-1.96%)
May 01, 2012 53.16 54.12 52.88 53.68 2,433,420 +0.51(+0.96%)
Apr 30, 2012 53.57 53.62 52.98 53.16 2,027,985 -0.51(-0.95%)
Apr 27, 2012 54.86 55.19 53.44 53.68 2,509,665 -1.12(-2.05%)
Apr 26, 2012 53.51 54.98 53.40 54.80 4,420,330 +0.17(+0.31%)
Apr 25, 2012 54.82 55.04 54.30 54.63 2,127,855 +0.11(+0.21%)
Apr 24, 2012 54.54 54.99 54.28 54.51 1,450,065 +0.13(+0.25%)
Apr 23, 2012 54.20 54.54 53.72 54.38 1,779,415 -0.23(-0.42%)
Apr 20, 2012 55.71 55.71 54.38 54.61 2,764,415 -0.88(-1.59%)
Apr 19, 2012 55.77 55.99 55.13 55.49 1,828,990 -0.18(-0.32%)
Apr 18, 2012 55.74 56.03 55.30 55.67 2,067,365 -0.37(-0.65%)
Apr 17, 2012 56.60 56.60 55.46 56.04 3,070,030 -0.10(-0.18%)
Apr 16, 2012 57.04 57.13 55.92 56.14 1,995,460 -0.29(-0.52%)
Apr 13, 2012 57.45 57.45 56.37 56.43 3,787,160 -1.07(-1.85%)
Apr 12, 2012 56.78 57.51 56.25 57.50 1,834,685 +0.67(+1.18%)
Apr 11, 2012 57.16 57.32 56.61 56.83 1,989,380 +0.41(+0.72%)
Apr 10, 2012 56.68 57.15 56.21 56.42 2,124,590 -0.51(-0.90%)
Apr 09, 2012 56.67 57.16 56.10 56.93 1,972,025 -0.65(-1.14%)
Apr 05, 2012 57.00 57.86 57.00 57.59 1,872,605 +0.34(+0.60%)
Apr 04, 2012 57.50 57.93 57.01 57.24 2,240,635 -0.44(-0.76%)
Apr 03, 2012 58.18 58.35 56.83 57.68 3,120,135 -0.56(-0.97%)
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.