Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 61.93 62.37 61.80 62.36 1,029,509 +1.53(+2.52%)
Jun 28, 2012 59.30 60.92 58.95 60.82 843,584 +1.08(+1.82%)
Jun 27, 2012 60.46 60.59 59.26 59.74 865,813 -0.47(-0.77%)
Jun 26, 2012 59.95 60.75 59.38 60.21 964,936 +0.40(+0.67%)
Jun 25, 2012 59.56 60.07 58.31 59.80 1,516,407 -0.89(-1.46%)
Jun 22, 2012 61.67 61.67 60.17 60.69 1,629,858 -1.02(-1.66%)
Jun 21, 2012 63.11 63.24 61.51 61.71 897,026 -1.48(-2.34%)
Jun 20, 2012 64.01 64.02 61.94 63.19 1,134,048 -0.94(-1.47%)
Jun 19, 2012 64.20 64.89 63.75 64.13 1,067,388 +0.10(+0.15%)
Jun 18, 2012 60.77 64.23 60.51 64.03 1,255,591 +2.81(+4.60%)
Jun 15, 2012 60.12 61.44 59.82 61.22 1,091,955 +1.42(+2.37%)
Jun 14, 2012 59.74 60.30 58.92 59.80 792,141 +0.01(+0.01%)
Jun 13, 2012 59.89 60.98 59.41 59.79 656,773 -0.50(-0.83%)
Jun 12, 2012 59.76 60.70 59.50 60.30 600,319 +0.97(+1.63%)
Jun 11, 2012 60.98 61.06 59.24 59.33 830,040 -0.85(-1.42%)
Jun 08, 2012 59.64 60.33 58.51 60.18 1,038,031 +0.30(+0.49%)
Jun 07, 2012 60.21 62.06 59.52 59.88 1,861,105 +0.85(+1.43%)
Jun 06, 2012 57.14 59.08 57.14 59.04 1,383,230 +2.56(+4.53%)
Jun 05, 2012 55.53 57.03 55.17 56.48 1,056,999 +0.58(+1.04%)
Jun 04, 2012 56.44 57.26 54.84 55.90 992,059 -0.64(-1.14%)
Jun 01, 2012 57.50 57.88 56.26 56.54 1,370,200 -2.43(-4.12%)
May 31, 2012 57.40 59.47 57.38 58.97 2,557,266 +2.09(+3.68%)
May 30, 2012 58.68 58.76 56.58 56.88 1,588,642 -2.68(-4.50%)
May 29, 2012 59.73 60.14 58.95 59.56 1,232,003 +0.18(+0.30%)
May 25, 2012 59.69 59.92 58.67 59.38 1,141,206 -0.67(-1.12%)
May 24, 2012 61.43 61.66 59.48 60.06 1,202,269 -1.04(-1.70%)
May 23, 2012 59.75 61.36 59.13 61.09 977,095 +0.44(+0.72%)
May 22, 2012 60.21 61.45 59.90 60.65 1,308,107 +0.51(+0.85%)
May 21, 2012 58.09 60.22 57.93 60.14 1,649,400 +2.30(+3.97%)
May 18, 2012 58.66 59.62 57.75 57.85 2,507,510 -0.63(-1.07%)
May 17, 2012 62.63 62.73 58.46 58.47 2,935,658 -4.00(-6.40%)
May 16, 2012 63.14 64.19 62.41 62.47 962,283 -0.29(-0.47%)
May 15, 2012 62.79 63.43 62.55 62.76 1,220,990 +0.04(+0.06%)
May 14, 2012 63.34 63.34 62.66 62.73 1,441,740 -1.32(-2.07%)
May 11, 2012 64.27 65.56 63.88 64.05 1,320,942 -0.87(-1.34%)
May 10, 2012 66.80 67.01 64.59 64.92 1,277,111 -1.01(-1.53%)
May 09, 2012 66.53 67.07 65.74 65.93 1,099,793 -1.38(-2.05%)
May 08, 2012 66.83 67.38 65.70 67.30 1,464,447 -0.04(-0.05%)
May 07, 2012 66.90 67.66 66.59 67.34 953,951 +0.21(+0.32%)
May 04, 2012 67.86 67.93 66.70 67.13 1,101,531 -1.10(-1.61%)
May 03, 2012 69.75 70.16 68.07 68.22 938,098 -0.86(-1.24%)
May 02, 2012 68.38 69.21 67.55 69.08 1,507,696 -0.90(-1.29%)
May 01, 2012 68.82 71.06 68.82 69.99 1,053,082 +1.14(+1.66%)
Apr 30, 2012 69.87 70.00 68.34 68.84 910,359 -1.20(-1.71%)
Apr 27, 2012 69.99 70.76 68.98 70.04 1,130,683 +0.77(+1.11%)
Apr 26, 2012 68.57 69.69 68.13 69.27 1,421,520 +0.14(+0.21%)
Apr 25, 2012 67.71 69.40 67.27 69.13 1,616,573 +2.01(+3.00%)
Apr 24, 2012 63.54 67.31 63.39 67.12 2,483,872 +3.78(+5.97%)
Apr 23, 2012 63.10 63.42 61.57 63.34 1,731,231 -0.49(-0.77%)
Apr 20, 2012 64.23 64.66 63.71 63.83 1,216,399 +0.04(+0.06%)
Apr 19, 2012 65.62 65.82 63.35 63.79 1,124,695 -2.04(-3.10%)
Apr 18, 2012 65.78 66.56 65.32 65.83 768,090 -0.33(-0.50%)
Apr 17, 2012 65.48 66.38 65.04 66.16 668,910 +1.08(+1.66%)
Apr 16, 2012 65.49 65.69 64.68 65.08 874,420 +0.20(+0.30%)
Apr 13, 2012 64.67 65.47 64.24 64.88 796,556 -0.13(-0.21%)
Apr 12, 2012 62.38 65.44 62.38 65.02 1,135,895 +2.86(+4.61%)
Apr 11, 2012 62.64 62.82 61.96 62.15 1,235,368 +0.46(+0.75%)
Apr 10, 2012 63.77 63.82 61.24 61.69 1,440,318 -2.27(-3.55%)
Apr 09, 2012 63.35 64.54 63.08 63.96 842,174 -0.75(-1.16%)
Apr 05, 2012 64.15 65.01 64.01 64.71 954,661 +0.37(+0.57%)
Apr 04, 2012 64.56 64.85 63.70 64.34 791,938 -0.96(-1.47%)
Apr 03, 2012 64.75 65.36 64.00 65.31 1,030,972 +0.56(+0.87%)
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.