Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.16 55.44 54.83 55.20 209,126 +0.58(+1.06%)
Jun 28, 2012 53.92 54.63 53.68 54.62 161,290 -0.05(-0.08%)
Jun 27, 2012 54.38 55.15 54.25 54.66 137,752 +0.57(+1.06%)
Jun 26, 2012 54.43 54.47 54.06 54.09 93,474 -0.24(-0.45%)
Jun 25, 2012 54.06 54.88 54.06 54.34 85,775 -0.74(-1.35%)
Jun 22, 2012 54.54 55.20 54.46 55.08 94,484 +0.63(+1.17%)
Jun 21, 2012 55.41 55.78 54.20 54.44 107,747 -0.92(-1.65%)
Jun 20, 2012 55.17 55.67 54.98 55.36 64,252 +0.19(+0.34%)
Jun 19, 2012 54.81 55.68 54.81 55.17 77,065 +0.34(+0.63%)
Jun 18, 2012 53.54 54.92 53.54 54.83 130,175 +1.10(+2.04%)
Jun 15, 2012 53.56 53.81 53.43 53.73 262,077 +0.26(+0.49%)
Jun 14, 2012 53.44 54.15 53.24 53.47 154,221 -0.07(-0.14%)
Jun 13, 2012 53.91 54.32 53.32 53.54 139,127 -0.45(-0.84%)
Jun 12, 2012 53.90 54.41 53.69 53.99 135,794 +0.19(+0.35%)
Jun 11, 2012 54.37 54.65 53.72 53.80 201,604 -0.26(-0.49%)
Jun 08, 2012 53.47 54.24 53.18 54.06 122,088 +0.35(+0.66%)
Jun 07, 2012 54.08 54.29 53.68 53.71 85,916 +0.11(+0.20%)
Jun 06, 2012 53.15 53.96 53.03 53.60 118,608 +0.82(+1.56%)
Jun 05, 2012 52.06 52.80 51.89 52.78 127,767 +0.46(+0.88%)
Jun 04, 2012 52.71 52.84 51.91 52.32 113,671 -0.22(-0.41%)
Jun 01, 2012 53.08 53.28 52.41 52.53 142,189 -1.30(-2.41%)
May 31, 2012 54.04 54.21 53.20 53.83 323,931 -0.24(-0.44%)
May 30, 2012 54.62 54.64 53.93 54.06 166,373 -0.91(-1.65%)
May 29, 2012 54.78 55.45 54.78 54.97 162,385 +0.62(+1.13%)
May 25, 2012 53.63 54.83 53.45 54.35 175,100 +0.87(+1.63%)
May 24, 2012 53.47 53.96 53.15 53.48 164,750 +0.10(+0.19%)
May 23, 2012 53.30 53.55 52.59 53.38 153,855 +0.02(+0.03%)
May 22, 2012 53.71 53.88 53.14 53.37 121,706 -0.28(-0.52%)
May 21, 2012 52.65 53.74 52.65 53.65 149,740 +0.98(+1.86%)
May 18, 2012 53.57 53.57 52.47 52.67 146,627 -0.71(-1.32%)
May 17, 2012 54.42 54.43 53.25 53.38 136,537 -0.92(-1.70%)
May 16, 2012 54.59 54.87 54.28 54.30 120,032 -0.18(-0.33%)
May 15, 2012 54.85 54.88 54.34 54.48 125,475 -0.48(-0.87%)
May 14, 2012 54.73 55.17 54.49 54.96 173,941 -0.15(-0.28%)
May 11, 2012 55.32 55.75 54.95 55.12 181,803 -0.47(-0.85%)
May 10, 2012 55.68 56.01 55.35 55.59 137,678 +0.23(+0.42%)
May 09, 2012 55.59 55.59 54.85 55.35 200,704 -0.66(-1.17%)
May 08, 2012 55.65 56.24 55.41 56.01 168,217 -0.05(-0.08%)
May 07, 2012 55.71 56.14 55.41 56.06 187,644 +0.31(+0.55%)
May 04, 2012 56.36 56.72 55.49 55.75 262,646 -0.85(-1.50%)
May 03, 2012 56.89 56.96 56.08 56.60 461,906 -0.40(-0.70%)
May 02, 2012 57.20 57.47 56.81 56.99 684,668 -0.38(-0.66%)
May 01, 2012 58.39 58.39 54.87 57.37 390,945 +0.89(+1.58%)
Apr 30, 2012 56.95 56.96 56.36 56.48 276,926 -0.37(-0.65%)
Apr 27, 2012 56.84 57.36 56.56 56.85 436,805 +0.28(+0.49%)
Apr 26, 2012 56.04 56.77 55.94 56.57 144,783 +0.41(+0.74%)
Apr 25, 2012 56.03 56.63 56.01 56.15 233,379 +0.34(+0.61%)
Apr 24, 2012 55.25 56.39 55.08 55.81 405,432 +0.50(+0.90%)
Apr 23, 2012 55.60 55.61 54.47 55.32 382,370 -0.96(-1.70%)
Apr 20, 2012 56.34 57.11 56.15 56.27 294,831 +0.05(+0.10%)
Apr 19, 2012 56.12 56.41 55.58 56.22 370,256 +0.23(+0.42%)
Apr 18, 2012 55.16 56.32 55.15 55.98 408,085 +0.63(+1.14%)
Apr 17, 2012 54.82 55.88 54.82 55.35 229,065 +0.82(+1.50%)
Apr 16, 2012 54.59 54.81 54.02 54.53 201,787 +0.17(+0.31%)
Apr 13, 2012 55.20 55.60 54.34 54.36 159,725 -0.88(-1.60%)
Apr 12, 2012 54.53 55.60 54.53 55.24 282,810 +0.66(+1.21%)
Apr 11, 2012 54.88 55.04 54.16 54.59 199,034 +0.15(+0.28%)
Apr 10, 2012 55.17 55.43 54.33 54.43 317,000 -0.71(-1.29%)
Apr 09, 2012 55.06 55.25 54.51 55.15 146,386 -0.61(-1.10%)
Apr 05, 2012 55.51 55.87 55.28 55.76 174,990 +0.17(+0.31%)
Apr 04, 2012 56.08 56.18 55.31 55.59 401,400 -0.92(-1.63%)
Apr 03, 2012 55.01 56.83 55.01 56.51 302,376 +1.32(+2.38%)
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.