Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 58.08 58.82 57.93 58.72 302,779 +1.75(+3.07%)
Jun 28, 2012 56.29 57.04 55.61 56.97 285,467 -0.20(-0.35%)
Jun 27, 2012 56.95 57.36 56.39 57.17 196,968 +0.44(+0.78%)
Jun 26, 2012 55.98 56.97 55.42 56.73 492,381 +0.78(+1.39%)
Jun 25, 2012 55.86 56.31 55.12 55.95 563,004 -0.82(-1.44%)
Jun 22, 2012 56.36 57.72 55.72 56.77 4,906,690 +1.10(+1.98%)
Jun 21, 2012 58.11 58.77 55.57 55.67 332,138 -2.59(-4.45%)
Jun 20, 2012 57.14 58.44 56.75 58.26 443,852 +1.29(+2.26%)
Jun 19, 2012 57.25 57.98 56.48 56.97 524,596 +0.15(+0.26%)
Jun 18, 2012 56.71 57.72 56.59 56.82 345,574 -0.45(-0.79%)
Jun 15, 2012 56.64 57.70 56.42 57.27 686,432 +0.52(+0.92%)
Jun 14, 2012 56.03 57.31 56.03 56.75 494,427 +0.63(+1.12%)
Jun 13, 2012 56.11 57.14 55.84 56.12 342,376 -0.06(-0.11%)
Jun 12, 2012 55.56 56.49 55.28 56.18 366,793 +0.90(+1.63%)
Jun 11, 2012 57.30 57.59 55.23 55.28 350,819 -1.47(-2.59%)
Jun 08, 2012 56.17 57.20 55.57 56.75 358,406 +0.10(+0.18%)
Jun 07, 2012 56.94 57.63 56.62 56.65 476,615 +0.75(+1.34%)
Jun 06, 2012 55.61 56.30 54.98 55.90 396,180 +0.96(+1.75%)
Jun 05, 2012 54.48 55.50 54.29 54.94 426,406 +0.19(+0.35%)
Jun 04, 2012 56.16 56.16 54.12 54.75 415,951 -0.85(-1.53%)
Jun 01, 2012 57.99 58.20 55.32 55.60 648,520 -4.06(-6.81%)
May 31, 2012 59.63 60.31 58.49 59.66 263,791 -0.16(-0.27%)
May 30, 2012 60.83 61.08 59.61 59.82 171,540 -1.93(-3.13%)
May 29, 2012 61.22 62.10 60.61 61.75 241,208 +1.79(+2.99%)
May 25, 2012 60.29 60.82 59.73 59.96 148,578 -0.32(-0.53%)
May 24, 2012 59.99 60.29 59.21 60.28 144,131 +0.55(+0.92%)
May 23, 2012 57.99 59.88 57.68 59.73 206,252 +0.94(+1.60%)
May 22, 2012 58.98 59.95 58.26 58.79 212,833 -0.07(-0.12%)
May 21, 2012 58.02 59.24 57.61 58.86 281,574 +1.07(+1.85%)
May 18, 2012 57.63 58.85 57.25 57.79 651,909 -0.03(-0.05%)
May 17, 2012 60.11 60.44 57.76 57.82 397,206 -2.25(-3.75%)
May 16, 2012 60.86 61.59 60.04 60.07 261,982 -0.50(-0.83%)
May 15, 2012 60.57 61.42 60.28 60.57 331,087 -0.15(-0.25%)
May 14, 2012 61.61 61.87 60.69 60.72 256,522 -1.80(-2.88%)
May 11, 2012 61.83 63.17 61.51 62.52 194,537 -0.63(-1.00%)
May 10, 2012 62.92 63.49 62.81 63.15 185,122 +0.99(+1.59%)
May 09, 2012 61.92 62.51 61.12 62.16 285,860 -0.76(-1.21%)
May 08, 2012 62.26 63.19 61.80 62.92 277,357 +0.06(+0.10%)
May 07, 2012 62.05 63.32 62.01 62.86 149,036 +0.53(+0.85%)
May 04, 2012 63.16 63.75 61.85 62.33 329,265 -1.31(-2.06%)
May 03, 2012 64.03 64.91 63.54 63.64 554,513 -0.51(-0.80%)
May 02, 2012 63.63 64.40 63.30 64.15 309,517 -0.22(-0.34%)
May 01, 2012 63.93 65.23 63.87 64.37 366,558 +0.28(+0.44%)
Apr 30, 2012 65.59 65.59 63.89 64.09 282,234 -1.61(-2.45%)
Apr 27, 2012 65.79 66.07 64.50 65.70 404,819 +0.37(+0.57%)
Apr 26, 2012 64.60 65.86 64.15 65.33 429,511 +0.35(+0.54%)
Apr 25, 2012 64.29 65.34 63.97 64.98 270,295 +1.38(+2.17%)
Apr 24, 2012 62.62 63.88 62.06 63.60 204,053 +1.18(+1.89%)
Apr 23, 2012 62.07 62.69 61.36 62.42 325,446 -0.81(-1.28%)
Apr 20, 2012 63.76 64.16 63.06 63.23 267,611 +0.68(+1.09%)
Apr 19, 2012 63.14 63.65 62.03 62.55 176,927 -0.37(-0.59%)
Apr 18, 2012 63.14 63.72 62.40 62.92 208,430 -0.69(-1.08%)
Apr 17, 2012 62.45 64.31 62.38 63.61 372,326 +1.75(+2.83%)
Apr 16, 2012 61.88 62.28 61.04 61.86 243,138 +0.49(+0.80%)
Apr 13, 2012 63.51 63.75 61.33 61.37 297,271 -2.63(-4.11%)
Apr 12, 2012 62.72 64.36 62.62 64.00 371,620 +1.48(+2.38%)
Apr 11, 2012 61.66 62.65 61.57 62.52 365,795 +1.55(+2.55%)
Apr 10, 2012 62.42 62.63 60.85 60.96 294,834 -1.40(-2.25%)
Apr 09, 2012 62.36 62.93 61.90 62.36 257,360 -1.27(-2.00%)
Apr 05, 2012 63.63 64.13 63.10 63.63 172,171 -0.20(-0.31%)
Apr 04, 2012 63.71 64.29 63.03 63.83 238,416 -0.80(-1.25%)
Apr 03, 2012 62.79 64.65 62.79 64.63 526,021 +0.20(+0.31%)
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.