Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 64.33 65.41 64.33 65.32 475,720 +1.87(+2.95%)
Jun 28, 2012 62.52 63.49 62.06 63.45 352,656 +0.11(+0.17%)
Jun 27, 2012 63.30 64.01 63.07 63.34 284,097 +0.04(+0.06%)
Jun 26, 2012 62.78 63.83 62.12 63.30 573,993 +0.92(+1.47%)
Jun 25, 2012 63.29 63.55 61.88 62.38 498,182 -1.91(-2.97%)
Jun 22, 2012 64.56 64.66 63.63 64.29 470,785 +0.40(+0.63%)
Jun 21, 2012 65.71 66.41 63.75 63.89 1,222,611 -1.53(-2.34%)
Jun 20, 2012 66.45 66.78 65.27 65.42 525,927 -1.17(-1.76%)
Jun 19, 2012 64.79 66.97 64.79 66.59 988,850 +1.89(+2.92%)
Jun 18, 2012 65.28 65.71 64.65 64.70 900,568 -1.28(-1.94%)
Jun 15, 2012 66.50 66.64 65.54 65.98 782,958 -0.33(-0.50%)
Jun 14, 2012 67.19 67.27 65.66 66.31 590,736 -0.84(-1.25%)
Jun 13, 2012 67.64 68.46 66.77 67.15 543,956 -0.85(-1.25%)
Jun 12, 2012 67.49 68.23 66.34 68.00 705,396 +0.69(+1.03%)
Jun 11, 2012 71.40 71.71 67.21 67.31 587,826 -3.45(-4.88%)
Jun 08, 2012 69.42 70.98 69.20 70.76 765,924 +1.18(+1.70%)
Jun 07, 2012 69.79 71.00 68.87 69.58 767,333 +1.13(+1.65%)
Jun 06, 2012 67.30 68.45 66.91 68.45 415,318 +1.96(+2.95%)
Jun 05, 2012 65.72 66.66 65.33 66.49 835,034 +0.48(+0.73%)
Jun 04, 2012 67.71 68.00 65.02 66.01 1,072,759 -1.68(-2.48%)
Jun 01, 2012 69.48 69.83 67.53 67.69 1,227,565 -4.14(-5.76%)
May 31, 2012 73.70 73.81 71.07 71.83 699,984 -2.01(-2.72%)
May 30, 2012 74.85 75.13 73.72 73.84 311,122 -2.26(-2.97%)
May 29, 2012 75.52 76.90 75.28 76.10 548,588 +1.50(+2.01%)
May 25, 2012 74.39 75.00 73.79 74.60 533,522 +0.40(+0.54%)
May 24, 2012 74.43 74.69 73.39 74.20 786,720 -0.03(-0.04%)
May 23, 2012 72.69 74.55 71.57 74.23 469,624 +0.65(+0.88%)
May 22, 2012 72.44 73.95 72.14 73.58 701,309 +1.39(+1.93%)
May 21, 2012 70.33 72.31 69.82 72.19 408,700 +2.38(+3.41%)
May 18, 2012 69.95 70.96 69.40 69.81 1,024,298 -0.02(-0.03%)
May 17, 2012 72.72 73.04 68.89 69.83 1,248,495 -3.07(-4.21%)
May 16, 2012 75.71 75.87 72.77 72.90 890,341 -2.43(-3.23%)
May 15, 2012 77.00 77.19 74.93 75.33 765,000 -1.65(-2.14%)
May 14, 2012 77.18 77.93 76.78 76.98 584,966 -1.46(-1.86%)
May 11, 2012 77.57 79.42 77.42 78.44 521,676 +0.18(+0.23%)
May 10, 2012 77.73 79.12 77.41 78.26 1,093,929 +1.12(+1.45%)
May 09, 2012 75.12 78.49 74.90 77.14 1,510,058 +0.97(+1.27%)
May 08, 2012 75.65 76.47 73.03 76.17 1,536,378 -0.12(-0.16%)
May 07, 2012 75.64 77.28 75.41 76.29 1,267,576 +0.06(+0.08%)
May 04, 2012 73.30 77.98 72.45 76.23 2,477,666 +2.01(+2.71%)
May 03, 2012 76.45 76.74 73.60 74.22 949,032 -2.46(-3.21%)
May 02, 2012 74.85 76.85 72.19 76.68 1,130,073 +0.27(+0.35%)
May 01, 2012 76.65 78.10 76.37 76.41 486,482 -0.37(-0.48%)
Apr 30, 2012 78.03 78.23 76.14 76.78 484,164 -1.20(-1.54%)
Apr 27, 2012 76.32 78.32 75.93 77.98 526,243 +2.11(+2.78%)
Apr 26, 2012 75.91 76.09 75.50 75.87 869,770 -0.14(-0.18%)
Apr 25, 2012 76.46 76.90 75.55 76.01 605,104 +0.76(+1.01%)
Apr 24, 2012 74.84 75.77 74.19 75.25 526,823 +0.58(+0.78%)
Apr 23, 2012 73.53 74.93 72.80 74.67 455,848 -0.70(-0.93%)
Apr 20, 2012 75.89 76.49 75.34 75.37 602,330 +0.07(+0.09%)
Apr 19, 2012 76.63 77.22 74.53 75.30 573,564 -1.24(-1.62%)
Apr 18, 2012 76.93 77.72 76.29 76.54 691,035 -0.97(-1.25%)
Apr 17, 2012 77.10 78.42 76.95 77.51 502,815 +1.16(+1.52%)
Apr 16, 2012 76.30 77.00 75.49 76.35 470,469 +0.67(+0.89%)
Apr 13, 2012 76.52 76.82 75.37 75.68 288,204 -1.24(-1.61%)
Apr 12, 2012 74.99 77.55 74.54 76.92 713,538 +2.38(+3.19%)
Apr 11, 2012 74.17 74.61 73.33 74.54 707,627 +1.34(+1.83%)
Apr 10, 2012 75.40 75.64 72.83 73.20 633,277 -2.29(-3.03%)
Apr 09, 2012 75.32 75.68 74.42 75.49 399,623 -0.97(-1.27%)
Apr 05, 2012 77.13 77.60 76.05 76.46 380,262 -0.54(-0.70%)
Apr 04, 2012 76.86 77.26 76.19 77.00 489,072 -0.86(-1.10%)
Apr 03, 2012 77.83 78.74 77.35 77.86 836,547 -0.33(-0.42%)
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.