Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2012 67.97 69.34 67.00 68.66 1,542,303 +0.00(+0.00%)
Jun 29, 2012 67.97 69.34 67.00 68.66 1,543,964 +2.26(+3.40%)
Jun 28, 2012 67.10 67.63 64.58 66.40 1,081,612 -1.03(-1.53%)
Jun 27, 2012 65.39 67.70 65.10 67.43 1,272,052 +1.90(+2.90%)
Jun 26, 2012 63.73 66.08 63.51 65.53 1,598,923 +0.14(+0.21%)
Jun 25, 2012 65.36 65.85 64.14 65.39 608,596 -0.05(-0.08%)
Jun 22, 2012 64.72 65.75 64.65 65.44 648,344 +0.87(+1.35%)
Jun 21, 2012 65.94 66.32 64.31 64.57 818,076 -1.36(-2.06%)
Jun 20, 2012 66.08 66.39 65.70 65.93 733,911 +0.28(+0.43%)
Jun 19, 2012 65.69 67.00 65.20 65.65 1,268,468 +0.89(+1.37%)
Jun 18, 2012 62.93 65.61 62.69 64.76 1,378,667 +1.95(+3.10%)
Jun 15, 2012 63.27 63.27 62.54 62.81 842,331 +0.01(+0.02%)
Jun 14, 2012 63.19 64.07 61.81 62.80 885,953 -0.47(-0.74%)
Jun 13, 2012 62.64 64.38 62.33 63.27 961,797 +0.18(+0.29%)
Jun 12, 2012 62.16 63.35 61.51 63.09 642,352 +1.25(+2.02%)
Jun 11, 2012 62.50 63.62 61.52 61.84 791,178 -0.26(-0.42%)
Jun 08, 2012 60.79 62.38 60.66 62.10 973,583 +1.09(+1.79%)
Jun 07, 2012 63.26 63.26 60.99 61.01 1,264,279 -1.84(-2.93%)
Jun 06, 2012 61.48 63.23 60.60 62.85 1,591,688 +3.56(+6.00%)
Jun 05, 2012 57.97 59.47 57.83 59.29 689,863 +1.23(+2.12%)
Jun 04, 2012 58.72 59.10 57.42 58.06 763,603 -0.59(-1.01%)
Jun 02, 2012 60.28 60.76 58.60 58.65 800,502 +0.00(+0.00%)
Jun 01, 2012 60.28 60.76 58.60 58.65 805,820 -2.78(-4.53%)
May 31, 2012 62.47 62.88 60.53 61.43 880,358 +0.56(+0.92%)
May 30, 2012 61.94 62.11 60.40 60.87 879,707 -1.38(-2.22%)
May 29, 2012 60.89 62.36 60.89 62.25 758,295 +1.59(+2.62%)
May 25, 2012 59.28 61.30 59.10 60.66 650,936 +1.26(+2.12%)
May 24, 2012 60.50 60.51 58.67 59.40 576,861 -0.69(-1.15%)
May 23, 2012 57.33 60.23 57.03 60.09 1,332,631 +2.64(+4.60%)
May 22, 2012 57.98 58.17 57.17 57.45 780,216 -0.42(-0.73%)
May 21, 2012 57.20 58.63 56.96 57.87 975,594 +0.67(+1.17%)
May 18, 2012 57.86 58.02 56.91 57.20 1,398,030 -0.80(-1.38%)
May 17, 2012 57.80 59.09 57.66 58.00 1,479,621 +0.44(+0.76%)
May 16, 2012 59.25 59.67 56.27 57.56 2,071,733 -1.76(-2.97%)
May 15, 2012 59.46 60.47 58.91 59.32 919,848 +0.23(+0.39%)
May 14, 2012 59.55 59.74 58.00 59.09 1,002,561 -0.94(-1.57%)
May 11, 2012 61.50 62.14 59.87 60.03 1,699,807 -1.69(-2.74%)
May 10, 2012 62.73 63.06 61.52 61.72 783,522 -0.61(-0.98%)
May 09, 2012 61.82 62.97 61.64 62.33 824,316 -0.33(-0.53%)
May 08, 2012 62.87 63.20 61.48 62.67 1,226,601 -0.74(-1.16%)
May 07, 2012 63.04 63.59 62.50 63.40 858,273 +0.18(+0.28%)
May 04, 2012 63.63 63.95 63.11 63.22 739,076 -0.88(-1.37%)
May 03, 2012 66.00 66.00 63.77 64.10 789,442 -1.70(-2.58%)
May 02, 2012 64.30 65.88 64.01 65.80 960,421 +1.29(+2.00%)
May 01, 2012 62.52 64.75 62.22 64.51 1,498,612 +1.72(+2.74%)
Apr 30, 2012 63.50 63.93 62.67 62.79 1,152,515 -0.81(-1.27%)
Apr 27, 2012 65.00 66.18 63.00 63.60 2,673,352 -3.91(-5.79%)
Apr 26, 2012 66.03 67.62 65.53 67.51 2,292,617 +2.15(+3.29%)
Apr 25, 2012 64.32 65.46 64.03 65.36 1,023,489 +1.91(+3.01%)
Apr 24, 2012 62.76 63.88 62.76 63.45 1,039,702 +0.70(+1.12%)
Apr 23, 2012 63.80 63.92 62.07 62.75 1,071,969 -1.47(-2.29%)
Apr 20, 2012 64.42 65.46 63.96 64.22 1,112,543 +0.39(+0.61%)
Apr 19, 2012 65.47 65.78 63.50 63.83 1,164,186 -1.67(-2.55%)
Apr 18, 2012 65.63 65.90 65.12 65.50 606,057 -0.20(-0.30%)
Apr 17, 2012 66.29 66.85 65.57 65.70 1,338,511 -0.65(-0.98%)
Apr 16, 2012 66.59 66.62 64.70 66.35 1,497,226 +0.57(+0.87%)
Apr 13, 2012 69.23 69.74 65.73 65.78 8,077,909 +4.47(+7.29%)
Apr 12, 2012 61.78 62.58 60.51 61.31 2,228,213 -1.84(-2.91%)
Apr 11, 2012 63.26 65.00 62.63 63.15 819,775 +0.62(+0.99%)
Apr 10, 2012 62.65 63.29 62.25 62.53 658,819 -0.15(-0.24%)
Apr 09, 2012 62.58 63.19 62.24 62.68 454,103 -0.57(-0.90%)
Apr 05, 2012 63.00 63.38 62.30 63.25 565,084 -0.35(-0.55%)
Apr 04, 2012 63.83 64.40 62.42 63.60 751,354 -0.94(-1.46%)
Apr 03, 2012 64.09 64.81 63.79 64.54 658,742 +0.47(+0.73%)
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.