Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 56.20 56.45 55.43 56.42 519,042 +1.58(+2.88%)
Jun 28, 2012 54.49 55.16 54.31 54.84 415,681 -0.01(-0.02%)
Jun 27, 2012 55.01 55.51 54.73 54.85 549,946 -0.01(-0.02%)
Jun 26, 2012 54.91 55.34 54.58 54.86 551,811 +0.02(+0.04%)
Jun 25, 2012 54.86 55.48 54.03 54.84 877,527 -1.25(-2.23%)
Jun 22, 2012 57.20 57.50 55.42 56.09 4,766,365 -0.88(-1.54%)
Jun 21, 2012 59.68 59.96 56.91 56.97 584,274 -2.88(-4.81%)
Jun 20, 2012 59.75 60.17 59.47 59.85 359,000 -0.06(-0.10%)
Jun 19, 2012 58.35 60.83 58.23 59.91 622,892 +2.01(+3.47%)
Jun 18, 2012 57.02 58.22 56.52 57.90 759,114 +0.64(+1.12%)
Jun 15, 2012 58.65 58.72 57.18 57.26 757,629 -1.38(-2.35%)
Jun 14, 2012 59.22 59.42 58.12 58.64 369,326 -0.31(-0.53%)
Jun 13, 2012 58.93 60.15 58.72 58.95 484,411 +0.05(+0.08%)
Jun 12, 2012 58.20 58.96 57.19 58.90 339,759 +1.04(+1.80%)
Jun 11, 2012 60.26 60.41 57.82 57.86 435,936 -1.78(-2.98%)
Jun 08, 2012 58.55 59.78 58.26 59.64 247,976 +1.02(+1.74%)
Jun 07, 2012 60.37 60.43 58.59 58.62 278,363 -0.96(-1.61%)
Jun 06, 2012 58.29 59.60 58.06 59.58 319,443 +1.74(+3.01%)
Jun 05, 2012 58.09 58.37 57.16 57.84 605,507 -0.63(-1.08%)
Jun 04, 2012 59.14 59.59 58.08 58.47 461,600 -0.60(-1.02%)
Jun 01, 2012 60.75 61.34 59.03 59.07 494,220 -3.00(-4.83%)
May 31, 2012 62.44 62.65 61.37 62.07 472,677 -0.48(-0.77%)
May 30, 2012 63.07 63.47 62.33 62.55 264,803 -1.33(-2.08%)
May 29, 2012 63.91 64.40 63.13 63.88 262,830 +0.69(+1.09%)
May 25, 2012 63.86 64.00 62.80 63.19 235,438 -0.53(-0.83%)
May 24, 2012 63.63 64.26 62.90 63.72 396,549 +0.17(+0.27%)
May 23, 2012 62.01 63.58 61.86 63.55 475,963 +0.94(+1.50%)
May 22, 2012 62.30 63.13 62.23 62.61 401,555 +0.44(+0.71%)
May 21, 2012 60.15 62.17 59.94 62.17 443,770 +2.24(+3.74%)
May 18, 2012 59.49 60.72 59.40 59.93 378,684 +0.47(+0.79%)
May 17, 2012 61.40 61.51 59.45 59.46 401,071 -2.05(-3.33%)
May 16, 2012 61.80 62.32 61.42 61.51 297,720 -0.13(-0.21%)
May 15, 2012 61.40 61.97 61.00 61.64 302,825 +0.33(+0.54%)
May 14, 2012 62.69 62.75 61.16 61.31 369,063 -1.91(-3.02%)
May 11, 2012 62.51 63.59 62.44 63.22 458,564 +0.20(+0.32%)
May 10, 2012 61.90 63.12 61.85 63.02 468,927 +1.43(+2.32%)
May 09, 2012 61.97 62.21 61.35 61.59 362,291 -1.08(-1.72%)
May 08, 2012 61.16 62.76 61.16 62.67 486,365 +1.05(+1.70%)
May 07, 2012 61.94 62.09 61.03 61.62 887,091 -0.77(-1.23%)
May 04, 2012 63.82 63.98 62.38 62.39 655,890 -1.86(-2.89%)
May 03, 2012 64.96 65.88 64.25 64.25 682,371 -0.92(-1.41%)
May 02, 2012 66.98 67.15 64.54 65.17 1,139,524 -2.87(-4.22%)
May 01, 2012 67.94 69.25 67.81 68.04 392,661 -0.20(-0.29%)
Apr 30, 2012 68.57 68.69 67.79 68.24 385,514 -0.25(-0.37%)
Apr 27, 2012 66.94 68.73 66.10 68.49 521,534 +1.58(+2.36%)
Apr 26, 2012 66.75 66.99 66.35 66.91 263,074 +0.00(+0.00%)
Apr 25, 2012 66.04 67.38 65.68 66.91 423,616 +1.84(+2.83%)
Apr 24, 2012 64.93 65.26 64.51 65.07 332,586 +0.20(+0.31%)
Apr 23, 2012 64.84 65.31 63.90 64.87 424,830 -0.94(-1.43%)
Apr 20, 2012 65.09 67.01 64.65 65.81 618,250 +1.58(+2.46%)
Apr 19, 2012 64.55 65.05 63.90 64.23 578,799 -0.14(-0.22%)
Apr 18, 2012 63.65 64.62 63.16 64.37 538,564 +0.44(+0.69%)
Apr 17, 2012 63.58 64.43 63.30 63.93 678,554 +0.69(+1.09%)
Apr 16, 2012 65.02 65.27 63.12 63.24 807,892 -1.72(-2.65%)
Apr 13, 2012 65.88 65.97 64.80 64.96 263,146 -1.34(-2.02%)
Apr 12, 2012 65.86 66.57 65.44 66.30 241,721 +0.52(+0.79%)
Apr 11, 2012 65.44 65.80 65.01 65.78 261,656 +0.97(+1.50%)
Apr 10, 2012 65.41 65.73 64.67 64.81 650,276 -0.78(-1.19%)
Apr 09, 2012 65.55 65.85 65.06 65.59 415,414 -0.74(-1.12%)
Apr 05, 2012 65.81 66.51 65.21 66.33 440,456 +0.29(+0.44%)
Apr 04, 2012 66.43 66.72 65.89 66.04 302,511 -1.12(-1.67%)
Apr 03, 2012 67.21 67.47 66.49 67.16 330,647 -0.14(-0.21%)
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.