Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 51.95 53.23 51.89 52.82 4,175,838 +0.14(+0.27%)
Jul 28, 2011 52.33 53.46 52.30 52.68 5,522,886 +0.28(+0.53%)
Jul 27, 2011 53.41 53.56 52.20 52.40 4,622,833 -1.33(-2.48%)
Jul 26, 2011 53.81 54.19 53.40 53.73 2,764,893 -0.11(-0.20%)
Jul 25, 2011 54.34 54.45 53.79 53.84 2,756,055 -0.73(-1.34%)
Jul 22, 2011 54.67 54.73 54.53 54.57 2,935,597 +0.07(+0.13%)
Jul 21, 2011 54.60 54.85 54.09 54.50 4,725,991 +0.16(+0.29%)
Jul 20, 2011 55.08 55.14 54.20 54.34 2,817,564 -0.82(-1.49%)
Jul 19, 2011 55.16 55.20 54.66 55.16 3,135,986 +0.31(+0.57%)
Jul 18, 2011 55.36 55.65 54.67 54.85 3,099,956 -0.66(-1.19%)
Jul 15, 2011 56.66 56.73 55.29 55.51 4,634,465 -0.86(-1.53%)
Jul 14, 2011 56.91 57.75 55.58 56.37 9,930,466 +0.79(+1.42%)
Jul 13, 2011 55.41 56.55 55.40 55.58 6,411,812 +0.35(+0.63%)
Jul 12, 2011 55.36 55.75 55.17 55.23 3,519,664 -0.28(-0.50%)
Jul 11, 2011 55.19 56.07 55.08 55.51 3,573,064 -0.10(-0.18%)
Jul 08, 2011 55.15 55.63 54.88 55.61 3,342,699 +0.02(+0.04%)
Jul 07, 2011 54.88 56.00 54.75 55.59 6,196,228 -0.56(-1.00%)
Jul 06, 2011 56.24 56.65 56.02 56.15 2,853,545 -0.45(-0.80%)
Jul 05, 2011 56.97 56.97 56.38 56.60 2,871,888 -0.15(-0.26%)
Jul 01, 2011 55.29 57.04 55.29 56.75 3,358,635 +1.51(+2.73%)
Jun 30, 2011 55.41 55.54 54.97 55.24 2,608,411 +0.01(+0.02%)
Jun 29, 2011 55.50 55.95 55.03 55.23 3,151,736 -0.14(-0.25%)
Jun 28, 2011 54.50 55.40 54.44 55.37 2,880,457 +0.97(+1.78%)
Jun 27, 2011 53.78 54.64 53.53 54.40 3,036,474 +0.56(+1.04%)
Jun 24, 2011 54.41 54.68 53.78 53.84 3,918,761 -0.56(-1.03%)
Jun 23, 2011 54.21 54.78 53.82 54.40 6,056,551 -0.34(-0.62%)
Jun 22, 2011 55.26 55.63 54.72 54.74 3,234,819 -0.75(-1.35%)
Jun 21, 2011 54.90 55.75 54.77 55.49 3,909,785 +0.92(+1.69%)
Jun 20, 2011 54.36 54.66 54.33 54.57 3,985,396 -0.26(-0.47%)
Jun 17, 2011 54.99 55.30 54.56 54.83 3,140,749 +0.40(+0.73%)
Jun 16, 2011 53.97 54.75 53.88 54.43 3,670,463 +0.40(+0.74%)
Jun 15, 2011 53.62 54.42 53.39 54.03 3,915,397 +0.05(+0.09%)
Jun 14, 2011 53.99 54.20 53.60 53.98 2,184,951 +0.95(+1.79%)
Jun 13, 2011 52.86 53.27 52.50 53.03 2,489,293 +0.23(+0.44%)
Jun 10, 2011 53.46 53.68 52.73 52.80 2,342,340 -0.90(-1.68%)
Jun 09, 2011 53.70 54.03 53.24 53.70 2,287,081 +0.14(+0.26%)
Jun 08, 2011 53.96 54.49 53.48 53.56 3,236,419 -0.59(-1.09%)
Jun 07, 2011 54.08 54.79 53.88 54.15 3,507,007 +0.27(+0.50%)
Jun 06, 2011 54.28 54.98 53.88 53.88 3,382,311 -0.54(-0.99%)
Jun 03, 2011 53.91 54.73 53.84 54.42 4,305,960 -1.25(-2.25%)
May 24, 2011 55.81 56.08 55.52 55.67 3,341,340 -0.14(-0.25%)
May 23, 2011 55.78 56.16 55.70 55.81 3,814,580 -0.45(-0.80%)
May 20, 2011 56.83 56.98 55.87 56.26 5,710,419 -0.43(-0.76%)
May 19, 2011 55.98 56.78 55.78 56.69 3,634,254 +1.07(+1.92%)
May 18, 2011 54.75 55.65 54.59 55.62 4,687,831 +0.96(+1.76%)
May 17, 2011 53.79 54.68 53.48 54.66 3,580,914 +0.58(+1.07%)
May 16, 2011 54.77 54.86 54.03 54.08 2,490,282 -0.78(-1.42%)
May 13, 2011 54.88 55.17 54.53 54.86 2,380,451 +0.13(+0.24%)
May 12, 2011 54.49 54.93 54.09 54.73 3,153,881 +0.14(+0.26%)
May 11, 2011 54.79 54.95 54.16 54.59 3,473,194 -0.29(-0.53%)
May 10, 2011 54.49 55.39 54.47 54.88 3,612,110 +0.54(+0.99%)
May 09, 2011 53.70 54.39 53.66 54.34 2,520,767 +0.70(+1.30%)
May 06, 2011 53.81 54.27 53.49 53.64 2,679,418 +0.39(+0.73%)
May 05, 2011 53.22 53.94 53.02 53.25 2,891,783 -0.18(-0.34%)
May 04, 2011 53.90 54.02 53.14 53.43 2,776,892 -0.54(-1.00%)
May 03, 2011 53.58 54.03 53.28 53.97 3,628,707 +0.47(+0.88%)
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.