Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 79.55 79.55 78.76 79.47 262,795 +0.76(+0.97%)
Jun 28, 2012 78.76 78.83 77.90 78.71 402,932 +0.06(+0.08%)
Jun 27, 2012 78.48 78.93 78.00 78.65 253,776 +0.41(+0.52%)
Jun 26, 2012 76.98 78.42 76.82 78.24 366,280 +1.32(+1.72%)
Jun 25, 2012 75.60 77.33 75.32 76.92 373,961 +0.19(+0.25%)
Jun 22, 2012 75.95 77.19 75.63 76.73 698,194 +1.14(+1.51%)
Jun 21, 2012 76.57 77.23 75.49 75.59 293,408 -1.04(-1.36%)
Jun 20, 2012 76.69 77.04 76.36 76.63 113,905 -0.42(-0.55%)
Jun 19, 2012 76.56 77.10 76.36 77.05 281,207 +0.42(+0.55%)
Jun 18, 2012 76.56 77.50 76.04 76.63 198,630 +0.42(+0.55%)
Jun 15, 2012 76.37 76.69 75.86 76.21 264,132 -0.20(-0.26%)
Jun 14, 2012 76.73 77.22 76.39 76.41 190,444 -0.15(-0.20%)
Jun 13, 2012 76.92 77.35 76.35 76.56 189,120 -0.36(-0.47%)
Jun 12, 2012 76.93 77.14 76.55 76.92 234,452 +0.31(+0.40%)
Jun 11, 2012 78.16 78.16 76.60 76.61 200,152 -1.00(-1.29%)
Jun 08, 2012 77.35 77.65 76.80 77.61 153,897 -0.31(-0.40%)
Jun 07, 2012 78.56 78.94 77.84 77.92 206,711 -0.01(-0.01%)
Jun 06, 2012 75.86 77.98 75.85 77.93 305,758 +2.44(+3.23%)
Jun 05, 2012 74.81 75.49 74.75 75.49 354,676 +0.83(+1.11%)
Jun 04, 2012 75.25 75.25 74.00 74.66 232,846 -0.36(-0.48%)
Jun 01, 2012 75.31 76.17 75.01 75.02 213,569 -1.88(-2.44%)
May 31, 2012 75.75 77.22 74.84 76.90 411,812 +1.32(+1.75%)
May 30, 2012 75.47 75.91 75.47 75.58 217,799 -0.35(-0.46%)
May 29, 2012 76.06 76.12 75.43 75.93 227,409 +0.20(+0.26%)
May 25, 2012 75.89 76.41 75.54 75.73 196,348 -0.04(-0.05%)
May 24, 2012 75.38 76.36 75.02 75.77 295,799 +0.46(+0.61%)
May 23, 2012 75.53 75.53 74.99 75.31 243,213 -0.35(-0.46%)
May 22, 2012 75.56 76.11 75.33 75.66 168,918 +0.05(+0.07%)
May 21, 2012 75.24 75.97 74.95 75.61 169,083 +0.23(+0.31%)
May 18, 2012 76.05 76.07 75.24 75.38 204,908 -0.70(-0.92%)
May 17, 2012 76.83 76.83 75.95 76.08 247,888 -0.73(-0.95%)
May 16, 2012 77.12 77.47 76.59 76.81 272,188 -0.27(-0.35%)
May 15, 2012 77.06 77.44 76.80 77.08 277,194 -0.12(-0.16%)
May 14, 2012 77.50 77.96 76.81 77.20 229,451 -1.17(-1.49%)
May 11, 2012 76.11 78.79 76.11 78.37 363,994 +1.68(+2.19%)
May 10, 2012 76.74 77.12 76.19 76.69 220,254 +0.48(+0.63%)
May 09, 2012 75.93 76.40 75.90 76.21 166,346 -0.13(-0.17%)
May 08, 2012 75.54 76.42 75.50 76.34 303,970 +0.51(+0.67%)
May 07, 2012 75.27 76.12 75.27 75.83 409,196 -0.22(-0.29%)
May 04, 2012 75.00 76.13 74.67 76.05 307,745 +0.81(+1.08%)
May 03, 2012 76.82 77.36 73.50 75.24 466,149 +2.09(+2.86%)
May 02, 2012 72.74 73.38 72.11 73.15 210,887 +0.43(+0.59%)
May 01, 2012 71.92 73.06 71.92 72.72 241,540 +0.76(+1.06%)
Apr 30, 2012 72.14 72.40 71.59 71.96 138,013 -0.38(-0.53%)
Apr 27, 2012 71.83 72.40 71.39 72.34 138,551 +0.50(+0.70%)
Apr 26, 2012 70.73 71.89 70.58 71.84 145,454 +1.10(+1.55%)
Apr 25, 2012 71.28 71.36 70.29 70.74 217,923 -0.02(-0.03%)
Apr 24, 2012 70.30 70.77 70.11 70.76 177,472 +0.52(+0.74%)
Apr 23, 2012 69.99 70.30 69.38 70.24 155,145 -0.42(-0.59%)
Apr 20, 2012 70.86 70.86 70.33 70.66 136,761 -0.04(-0.06%)
Apr 19, 2012 69.96 71.12 69.70 70.70 178,319 +0.99(+1.42%)
Apr 18, 2012 69.64 69.95 68.97 69.71 164,804 -0.27(-0.39%)
Apr 17, 2012 70.02 70.18 69.11 69.98 179,693 +0.20(+0.29%)
Apr 16, 2012 69.07 70.08 69.07 69.78 141,524 +0.84(+1.22%)
Apr 13, 2012 69.00 69.79 68.94 68.94 129,172 -0.32(-0.46%)
Apr 12, 2012 68.83 69.27 68.51 69.26 249,875 +0.36(+0.52%)
Apr 11, 2012 69.49 69.56 68.63 68.90 192,783 -0.05(-0.07%)
Apr 10, 2012 69.13 69.58 68.93 68.95 253,561 -0.20(-0.29%)
Apr 09, 2012 69.06 69.55 68.76 69.15 131,503 -0.73(-1.04%)
Apr 05, 2012 70.16 70.29 69.51 69.88 154,922 -0.55(-0.78%)
Apr 04, 2012 68.76 70.71 68.76 70.43 252,144 +1.22(+1.76%)
Apr 03, 2012 69.05 69.47 68.75 69.21 188,488 +0.15(+0.22%)
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.