Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 54.73 55.20 53.05 54.70 10,641,331 +1.27(+2.38%)
Jul 28, 2011 53.64 54.65 53.33 53.43 6,585,751 -0.37(-0.69%)
Jul 27, 2011 54.50 54.95 53.61 53.80 6,502,789 -0.90(-1.65%)
Jul 26, 2011 54.77 55.07 54.42 54.70 4,428,145 -0.20(-0.36%)
Jul 25, 2011 55.22 55.36 54.71 54.90 3,174,051 -0.32(-0.58%)
Jul 22, 2011 55.13 55.46 55.01 55.22 3,098,385 -0.27(-0.48%)
Jul 21, 2011 55.33 55.92 55.02 55.48 5,539,538 +0.49(+0.90%)
Jul 20, 2011 55.28 55.42 54.93 54.99 4,151,297 -0.28(-0.51%)
Jul 19, 2011 55.01 55.51 54.87 55.27 4,976,968 +0.61(+1.12%)
Jul 18, 2011 55.12 55.26 54.31 54.66 6,241,741 -0.39(-0.71%)
Jul 15, 2011 55.37 55.42 54.74 55.05 9,209,168 -0.63(-1.13%)
Jul 14, 2011 56.56 56.60 55.49 55.68 7,201,206 -0.93(-1.64%)
Jul 13, 2011 56.98 57.23 56.35 56.61 4,514,122 -0.29(-0.51%)
Jul 12, 2011 57.15 57.29 56.84 56.90 3,964,379 +0.00(+0.00%)
Jul 11, 2011 57.21 57.50 56.66 56.90 4,186,263 -0.74(-1.28%)
Jul 08, 2011 57.76 58.30 57.36 57.64 4,037,823 -0.27(-0.47%)
Jul 07, 2011 58.08 58.30 57.54 57.91 6,115,965 +0.21(+0.36%)
Jul 06, 2011 57.99 58.14 57.53 57.70 5,102,659 -0.22(-0.38%)
Jul 05, 2011 58.18 58.25 57.68 57.92 4,639,462 -0.36(-0.62%)
Jul 01, 2011 58.44 58.44 57.89 58.28 5,357,972 -0.07(-0.12%)
Jun 30, 2011 58.10 58.40 57.99 58.35 5,069,819 +0.57(+0.99%)
Jun 29, 2011 58.67 58.75 57.68 57.78 7,531,446 -0.87(-1.48%)
Jun 28, 2011 57.89 58.87 57.61 58.65 4,073,118 +0.77(+1.33%)
Jun 27, 2011 57.30 57.99 56.82 57.88 5,289,264 +0.84(+1.47%)
Jun 24, 2011 57.84 57.98 56.73 57.04 11,908,462 -0.89(-1.54%)
Jun 23, 2011 57.55 57.99 56.96 57.93 4,587,974 -0.23(-0.39%)
Jun 22, 2011 58.04 58.50 57.93 58.16 4,014,964 -0.02(-0.03%)
Jun 21, 2011 58.58 58.59 57.88 58.17 4,347,874 -0.28(-0.48%)
Jun 20, 2011 58.53 58.68 57.90 58.45 3,851,092 +0.44(+0.76%)
Jun 17, 2011 58.82 58.90 57.78 58.01 6,615,864 -0.33(-0.57%)
Jun 16, 2011 58.08 58.44 57.74 58.34 5,550,313 +0.45(+0.78%)
Jun 15, 2011 58.04 58.68 57.86 57.89 5,104,260 -0.64(-1.09%)
Jun 14, 2011 58.64 58.79 58.31 58.53 5,146,633 +0.14(+0.24%)
Jun 13, 2011 58.02 58.79 57.87 58.39 5,297,923 +0.40(+0.69%)
Jun 10, 2011 58.60 58.89 57.97 57.99 4,780,161 -0.89(-1.51%)
Jun 09, 2011 59.00 59.61 58.56 58.88 5,362,224 -0.07(-0.12%)
Jun 08, 2011 58.87 59.11 58.45 58.95 3,715,946 +0.12(+0.20%)
Jun 07, 2011 58.70 59.54 58.54 58.83 3,828,685 +0.23(+0.39%)
Jun 06, 2011 58.66 59.10 58.32 58.60 4,155,917 -0.09(-0.15%)
Jun 03, 2011 58.88 59.11 58.58 58.69 4,636,124 -1.23(-2.05%)
May 24, 2011 60.53 60.53 59.75 59.92 4,162,559 -0.54(-0.89%)
May 23, 2011 60.05 60.61 59.90 60.46 4,249,797 -0.40(-0.66%)
May 20, 2011 60.96 61.23 60.34 60.86 5,276,661 -0.17(-0.29%)
May 19, 2011 61.44 61.53 60.69 61.03 3,345,846 -0.14(-0.22%)
May 18, 2011 60.67 61.37 60.46 61.17 5,182,744 +0.28(+0.46%)
May 17, 2011 59.89 61.18 58.83 60.89 11,820,818 +1.03(+1.72%)
May 16, 2011 59.98 60.24 59.41 59.86 10,068,095 -0.61(-1.01%)
May 13, 2011 59.86 61.08 59.75 60.47 9,402,696 +0.81(+1.36%)
May 12, 2011 58.69 59.75 58.34 59.66 5,492,926 +0.80(+1.36%)
May 11, 2011 58.50 59.20 58.05 58.86 7,158,204 +0.56(+0.96%)
May 10, 2011 57.95 58.41 57.61 58.30 4,717,060 +0.61(+1.06%)
May 09, 2011 57.38 57.94 57.32 57.69 3,624,811 +0.06(+0.10%)
May 06, 2011 57.80 58.07 57.34 57.63 4,535,245 +0.21(+0.37%)
May 05, 2011 57.57 57.85 57.28 57.42 7,204,275 -0.26(-0.45%)
May 04, 2011 57.26 57.90 57.26 57.68 7,241,543 +0.18(+0.31%)
May 03, 2011 57.12 57.80 57.07 57.50 6,515,422 +0.12(+0.21%)
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.