Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 67.00 67.87 66.24 67.13 1,107,989 -0.74(-1.09%)
Jul 28, 2011 68.42 69.07 67.71 67.87 1,183,506 -0.54(-0.79%)
Jul 27, 2011 68.34 69.69 68.03 68.41 2,155,238 -0.21(-0.31%)
Jul 26, 2011 70.00 71.50 67.93 68.62 2,422,336 -0.74(-1.07%)
Jul 25, 2011 69.96 70.78 69.06 69.36 2,006,183 -1.12(-1.59%)
Jul 22, 2011 70.25 70.63 70.25 70.48 840,395 +0.73(+1.05%)
Jul 21, 2011 69.54 70.10 69.26 69.75 886,367 +0.58(+0.84%)
Jul 20, 2011 69.92 69.92 68.90 69.17 595,527 -0.71(-1.02%)
Jul 19, 2011 68.82 69.97 68.53 69.88 676,353 +1.60(+2.34%)
Jul 18, 2011 68.89 69.31 67.86 68.28 755,223 -0.72(-1.04%)
Jul 15, 2011 69.42 69.48 68.47 69.00 697,372 -0.17(-0.25%)
Jul 14, 2011 69.49 70.30 69.10 69.17 865,412 -0.31(-0.45%)
Jul 13, 2011 69.11 70.25 68.99 69.48 799,471 +0.80(+1.16%)
Jul 12, 2011 68.80 69.34 68.62 68.68 717,123 -0.10(-0.15%)
Jul 11, 2011 69.18 69.58 68.47 68.78 709,924 -1.07(-1.53%)
Jul 08, 2011 68.71 69.94 68.58 69.85 1,040,598 +0.66(+0.95%)
Jul 07, 2011 70.65 70.77 68.94 69.19 2,561,025 -1.04(-1.48%)
Jul 06, 2011 70.24 70.57 69.64 70.23 1,187,924 -0.05(-0.07%)
Jul 05, 2011 69.80 70.77 69.65 70.28 1,153,701 +0.43(+0.62%)
Jul 01, 2011 68.73 69.85 68.65 69.85 959,254 +1.12(+1.63%)
Jun 30, 2011 68.51 69.04 68.43 68.73 1,036,681 +0.56(+0.82%)
Jun 29, 2011 68.49 68.97 67.98 68.17 1,282,981 -0.03(-0.04%)
Jun 28, 2011 66.27 68.29 66.01 68.20 2,101,163 +2.75(+4.20%)
Jun 27, 2011 65.69 65.92 65.29 65.45 1,216,376 -0.21(-0.32%)
Jun 24, 2011 65.83 65.91 64.81 65.66 2,681,999 -0.20(-0.30%)
Jun 23, 2011 65.14 65.88 64.47 65.86 1,754,412 +0.26(+0.40%)
Jun 22, 2011 65.55 66.00 65.19 65.60 1,003,727 -0.10(-0.15%)
Jun 21, 2011 64.47 65.91 64.41 65.70 1,320,530 +1.31(+2.03%)
Jun 20, 2011 64.23 64.39 64.17 64.39 924,702 +0.86(+1.35%)
Jun 17, 2011 64.21 64.56 63.40 63.53 1,645,115 -0.29(-0.45%)
Jun 16, 2011 64.11 64.29 63.36 63.82 1,043,397 -0.15(-0.23%)
Jun 15, 2011 64.40 65.03 63.77 63.97 1,176,515 -0.96(-1.48%)
Jun 14, 2011 63.85 65.05 63.70 64.93 944,080 +1.38(+2.17%)
Jun 13, 2011 63.30 63.90 63.30 63.55 593,900 +0.34(+0.54%)
Jun 10, 2011 63.92 64.03 63.13 63.21 1,011,974 -0.93(-1.45%)
Jun 09, 2011 64.31 64.36 63.75 64.14 1,095,448 -0.22(-0.34%)
Jun 08, 2011 63.54 64.69 63.08 64.36 1,650,260 +0.60(+0.94%)
Jun 07, 2011 63.33 64.24 62.93 63.76 1,139,738 +0.63(+1.00%)
Jun 06, 2011 63.38 63.52 62.90 63.13 1,183,238 -0.31(-0.49%)
Jun 03, 2011 63.30 63.98 63.07 63.44 890,270 +1.60(+2.59%)
May 24, 2011 61.97 62.58 61.72 61.84 1,149,116 -0.02(-0.03%)
May 23, 2011 61.63 62.03 60.92 61.86 1,304,552 -0.26(-0.42%)
May 20, 2011 62.49 62.49 61.47 62.12 1,197,496 -0.43(-0.69%)
May 19, 2011 63.02 63.02 62.09 62.55 1,537,026 -0.65(-1.03%)
May 18, 2011 63.23 63.85 62.90 63.20 1,172,514 +0.01(+0.02%)
May 17, 2011 63.21 63.63 62.80 63.19 853,134 -0.21(-0.33%)
May 16, 2011 62.92 63.49 62.59 63.40 947,330 +0.44(+0.70%)
May 13, 2011 63.52 63.62 62.64 62.96 827,679 -0.59(-0.93%)
May 12, 2011 62.69 63.65 62.40 63.55 815,836 +0.83(+1.32%)
May 11, 2011 62.83 62.95 62.07 62.72 1,384,393 -0.05(-0.08%)
May 10, 2011 63.27 63.35 62.60 62.77 1,105,748 -0.50(-0.79%)
May 09, 2011 62.74 63.63 62.65 63.27 1,088,371 +0.43(+0.68%)
May 06, 2011 63.09 63.65 62.60 62.84 967,164 +0.64(+1.03%)
May 05, 2011 62.83 62.83 61.89 62.20 1,043,426 -0.71(-1.13%)
May 04, 2011 62.41 62.97 62.04 62.91 1,553,653 +0.28(+0.45%)
May 03, 2011 63.34 63.72 62.28 62.63 911,891 -0.73(-1.15%)
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.