Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 54.95 55.94 54.93 55.81 7,140,328 +1.02(+1.87%)
Jun 29, 2011 54.97 55.10 54.54 54.79 5,219,928 +0.05(+0.10%)
Jun 28, 2011 54.51 54.74 54.38 54.74 4,639,117 +0.45(+0.83%)
Jun 27, 2011 53.60 54.52 53.46 54.28 4,730,682 +0.80(+1.50%)
Jun 24, 2011 54.34 54.45 53.36 53.48 7,103,038 -0.85(-1.57%)
Jun 23, 2011 54.16 54.38 53.39 54.34 6,464,610 -0.27(-0.50%)
Jun 22, 2011 54.92 55.27 54.56 54.61 4,548,820 -0.37(-0.67%)
Jun 21, 2011 54.61 55.19 54.33 54.98 4,139,366 +0.51(+0.94%)
Jun 20, 2011 54.42 54.60 54.34 54.47 3,444,042 +0.46(+0.85%)
Jun 17, 2011 54.31 54.51 53.86 54.01 6,396,772 +0.12(+0.22%)
Jun 16, 2011 53.59 54.07 53.35 53.89 5,090,937 +0.32(+0.60%)
Jun 15, 2011 53.96 54.19 53.30 53.57 5,790,868 -0.92(-1.68%)
Jun 14, 2011 54.30 54.72 54.16 54.49 4,824,574 +0.76(+1.41%)
Jun 13, 2011 53.63 54.06 53.49 53.73 4,321,875 +0.34(+0.63%)
Jun 10, 2011 53.81 54.08 53.34 53.39 4,698,979 -0.72(-1.34%)
Jun 09, 2011 53.76 54.39 53.54 54.11 4,236,988 +0.62(+1.15%)
Jun 08, 2011 53.51 53.75 53.17 53.50 5,896,577 +0.04(+0.07%)
Jun 07, 2011 53.47 54.13 53.40 53.46 5,185,182 +0.14(+0.25%)
Jun 06, 2011 53.18 53.51 53.10 53.33 5,037,666 -0.05(-0.09%)
Jun 03, 2011 53.07 53.68 53.07 53.37 5,282,068 -0.75(-1.38%)
May 24, 2011 54.68 54.68 54.10 54.12 5,469,051 -0.31(-0.56%)
May 23, 2011 54.31 54.66 54.00 54.43 5,081,079 -0.63(-1.14%)
May 20, 2011 55.64 55.70 54.80 55.06 5,926,804 -0.68(-1.21%)
May 19, 2011 55.51 55.90 55.27 55.73 4,055,921 +0.45(+0.82%)
May 18, 2011 55.15 55.42 54.58 55.28 5,677,947 +0.32(+0.58%)
May 17, 2011 55.79 55.90 54.54 54.96 8,279,294 -0.94(-1.68%)
May 16, 2011 55.95 56.35 55.79 55.90 4,451,638 -0.32(-0.57%)
May 13, 2011 56.57 56.91 55.74 56.22 4,987,659 -0.37(-0.66%)
May 12, 2011 55.73 56.77 55.69 56.60 6,748,921 +0.66(+1.18%)
May 11, 2011 56.08 56.21 55.30 55.93 5,907,004 -0.11(-0.20%)
May 10, 2011 56.36 56.47 56.00 56.05 5,613,147 -0.16(-0.29%)
May 09, 2011 55.80 56.48 55.80 56.21 3,483,590 +0.23(+0.41%)
May 06, 2011 56.06 56.70 55.84 55.98 6,271,088 +0.40(+0.72%)
May 05, 2011 55.99 56.38 55.28 55.58 7,107,440 -0.75(-1.33%)
May 04, 2011 56.54 56.80 56.06 56.33 5,515,890 -0.37(-0.65%)
May 03, 2011 56.76 57.09 56.55 56.70 5,019,334 -0.05(-0.09%)
May 02, 2011 56.72 56.78 56.60 56.75 5,169,070 -0.17(-0.30%)
Apr 29, 2011 56.75 57.09 56.72 56.92 5,271,085 -0.01(-0.02%)
Apr 28, 2011 56.28 56.98 56.27 56.94 6,145,124 +0.45(+0.79%)
Apr 27, 2011 56.02 56.53 55.85 56.49 6,449,330 +0.31(+0.55%)
Apr 26, 2011 55.64 56.56 55.27 56.18 13,664,068 +1.07(+1.93%)
Apr 25, 2011 55.16 55.23 54.62 55.11 3,735,158 +0.12(+0.21%)
Apr 21, 2011 55.10 55.30 54.84 55.00 5,005,717 +0.09(+0.17%)
Apr 20, 2011 54.44 55.29 54.42 54.90 6,217,472 +1.11(+2.07%)
Apr 19, 2011 53.67 53.89 53.56 53.79 4,158,491 +0.24(+0.45%)
Apr 18, 2011 53.84 53.84 53.04 53.55 6,212,789 -0.80(-1.48%)
Apr 15, 2011 54.39 54.54 53.86 54.35 5,314,096 -0.07(-0.13%)
Apr 14, 2011 54.12 54.59 53.73 54.42 3,912,103 +0.05(+0.09%)
Apr 13, 2011 54.50 54.60 54.19 54.38 4,842,292 +0.29(+0.53%)
Apr 12, 2011 54.58 54.62 53.89 54.09 6,681,611 -0.86(-1.57%)
Apr 11, 2011 54.80 55.42 54.69 54.95 5,501,809 +0.36(+0.67%)
Apr 08, 2011 54.80 54.90 54.24 54.59 4,208,871 +0.02(+0.03%)
Apr 07, 2011 54.76 55.00 54.22 54.57 5,874,054 -0.37(-0.67%)
Apr 06, 2011 55.01 55.10 54.59 54.94 4,267,852 +0.25(+0.46%)
Apr 05, 2011 54.76 55.04 54.47 54.69 3,937,949 -0.15(-0.27%)
Apr 04, 2011 54.27 54.94 54.27 54.83 3,343,416 +0.30(+0.55%)
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.