Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 53.64 55.38 53.57 54.40 694,240 +0.92(+1.72%)
Jun 28, 2012 53.53 54.12 52.87 53.48 737,575 -0.28(-0.52%)
Jun 27, 2012 53.13 54.10 52.78 53.76 670,396 +0.56(+1.05%)
Jun 26, 2012 52.49 53.42 52.40 53.20 621,622 +0.65(+1.24%)
Jun 25, 2012 52.78 53.19 52.32 52.55 720,537 -0.50(-0.94%)
Jun 22, 2012 53.07 53.21 52.84 53.05 1,122,426 +0.27(+0.51%)
Jun 21, 2012 53.09 53.45 52.50 52.78 700,318 -0.44(-0.83%)
Jun 20, 2012 52.33 53.63 52.33 53.22 888,960 +0.75(+1.43%)
Jun 19, 2012 52.23 53.25 51.29 52.47 882,428 +0.34(+0.65%)
Jun 18, 2012 52.00 52.95 51.16 52.13 4,463,440 -6.67(-11.34%)
Jun 15, 2012 57.01 58.86 56.50 58.80 693,638 +1.15(+1.99%)
Jun 14, 2012 57.93 58.92 56.59 57.65 485,464 +0.10(+0.17%)
Jun 13, 2012 58.50 58.84 57.34 57.55 541,567 -1.20(-2.04%)
Jun 12, 2012 57.11 58.87 57.11 58.75 412,641 +1.63(+2.85%)
Jun 11, 2012 57.97 58.24 56.71 57.12 523,905 -0.31(-0.54%)
Jun 08, 2012 57.56 57.60 56.82 57.43 531,081 -0.25(-0.43%)
Jun 07, 2012 59.09 59.97 57.25 57.68 728,535 -0.97(-1.65%)
Jun 06, 2012 58.13 58.85 57.26 58.65 572,064 +0.86(+1.49%)
Jun 05, 2012 57.13 58.49 56.71 57.79 374,999 +0.46(+0.80%)
Jun 04, 2012 57.26 57.55 55.95 57.33 573,505 +0.07(+0.12%)
Jun 01, 2012 58.50 58.91 56.51 57.26 446,093 -2.42(-4.05%)
May 31, 2012 59.92 60.16 59.03 59.68 480,237 -0.02(-0.03%)
May 30, 2012 59.83 60.51 59.34 59.70 654,397 -1.52(-2.48%)
May 29, 2012 61.60 61.99 60.85 61.22 443,298 +0.05(+0.08%)
May 25, 2012 61.60 61.68 60.65 61.17 405,071 -0.22(-0.36%)
May 24, 2012 61.54 61.92 61.00 61.39 399,271 -0.13(-0.21%)
May 23, 2012 60.78 61.63 59.54 61.52 1,052,351 +0.29(+0.47%)
May 22, 2012 58.88 61.89 58.33 61.23 2,104,224 +5.43(+9.73%)
May 21, 2012 54.96 56.08 53.97 55.80 750,821 +0.85(+1.55%)
May 18, 2012 54.72 55.55 53.93 54.95 526,986 +0.67(+1.23%)
May 17, 2012 55.53 55.95 53.83 54.28 583,634 -1.40(-2.51%)
May 16, 2012 55.46 56.16 55.24 55.68 266,005 +0.23(+0.41%)
May 15, 2012 55.34 56.50 55.05 55.45 174,710 +0.02(+0.04%)
May 14, 2012 54.84 56.02 54.84 55.43 339,282 +0.09(+0.16%)
May 11, 2012 55.31 56.30 54.79 55.34 343,494 -0.23(-0.41%)
May 10, 2012 56.39 56.71 55.10 55.57 282,790 -0.35(-0.63%)
May 09, 2012 54.42 56.50 54.17 55.92 339,352 +0.77(+1.40%)
May 08, 2012 56.26 56.28 54.38 55.15 301,134 -1.57(-2.77%)
May 07, 2012 56.63 57.46 56.52 56.72 222,580 -0.04(-0.07%)
May 04, 2012 57.03 58.43 56.51 56.76 271,231 -0.56(-0.98%)
May 03, 2012 57.90 58.65 56.73 57.32 256,051 -0.88(-1.51%)
May 02, 2012 56.34 58.35 55.84 58.20 451,159 +1.76(+3.12%)
May 01, 2012 56.49 57.91 56.15 56.44 272,498 +0.18(+0.32%)
Apr 30, 2012 57.35 57.35 55.83 56.26 305,524 -1.22(-2.12%)
Apr 27, 2012 58.09 58.37 57.48 57.48 417,023 -0.62(-1.07%)
Apr 26, 2012 56.04 58.21 55.70 58.10 507,836 +2.15(+3.84%)
Apr 25, 2012 54.42 56.01 54.13 55.95 373,310 +1.93(+3.57%)
Apr 24, 2012 54.71 55.08 53.16 54.02 359,433 -0.72(-1.32%)
Apr 23, 2012 55.43 55.44 54.40 54.74 271,480 -1.45(-2.58%)
Apr 20, 2012 56.29 56.53 55.78 56.19 339,063 +0.03(+0.05%)
Apr 19, 2012 56.57 57.98 55.85 56.16 688,014 -0.46(-0.81%)
Apr 18, 2012 55.24 56.75 55.12 56.62 619,666 +1.23(+2.22%)
Apr 17, 2012 54.94 55.80 54.83 55.39 507,481 +0.64(+1.17%)
Apr 16, 2012 54.77 55.10 53.61 54.75 488,882 +0.54(+1.00%)
Apr 13, 2012 53.98 54.40 53.50 54.21 250,906 +0.01(+0.02%)
Apr 12, 2012 53.55 54.54 53.46 54.20 329,516 +0.71(+1.33%)
Apr 11, 2012 52.70 53.85 52.62 53.49 451,219 +1.24(+2.37%)
Apr 10, 2012 53.32 53.50 51.84 52.25 717,116 -1.29(-2.41%)
Apr 09, 2012 53.43 53.77 52.58 53.54 340,390 -0.98(-1.80%)
Apr 05, 2012 54.74 55.08 54.26 54.52 266,733 -0.33(-0.60%)
Apr 04, 2012 55.97 56.11 54.36 54.85 428,287 -1.56(-2.77%)
Apr 03, 2012 56.00 56.75 56.00 56.41 670,796 +0.42(+0.75%)
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.