Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 76.24 76.39 75.30 75.43 237,846 -0.49(-0.65%)
Jul 30, 2012 75.88 76.02 75.24 75.92 292,292 +0.26(+0.34%)
Jul 27, 2012 75.65 76.19 75.15 75.66 288,336 +0.32(+0.42%)
Jul 26, 2012 75.91 76.06 75.06 75.34 201,129 +0.06(+0.08%)
Jul 25, 2012 75.40 75.80 74.94 75.28 348,270 +0.15(+0.20%)
Jul 24, 2012 76.98 77.13 74.92 75.13 288,687 -1.72(-2.24%)
Jul 23, 2012 77.07 77.07 76.50 76.85 120,973 -0.93(-1.20%)
Jul 20, 2012 78.17 78.19 77.25 77.78 189,228 -0.54(-0.69%)
Jul 19, 2012 79.66 79.97 78.15 78.32 166,566 -0.97(-1.22%)
Jul 18, 2012 79.32 79.72 78.50 79.29 211,774 -0.69(-0.86%)
Jul 17, 2012 79.88 79.98 78.74 79.98 167,608 +0.72(+0.91%)
Jul 16, 2012 78.81 79.43 78.81 79.26 107,344 +0.24(+0.30%)
Jul 13, 2012 77.46 79.02 77.42 79.02 162,620 +1.42(+1.83%)
Jul 12, 2012 77.42 77.88 77.23 77.60 184,766 -0.38(-0.49%)
Jul 11, 2012 78.10 78.72 77.66 77.98 181,696 -0.38(-0.48%)
Jul 10, 2012 78.55 78.80 78.24 78.36 143,967 -0.05(-0.06%)
Jul 09, 2012 78.57 79.34 78.38 78.41 172,000 -0.50(-0.63%)
Jul 06, 2012 78.94 79.04 77.97 78.91 212,815 +0.16(+0.20%)
Jul 05, 2012 79.63 79.71 78.64 78.75 261,497 -1.14(-1.43%)
Jul 03, 2012 79.35 79.90 79.30 79.89 209,544 +0.35(+0.44%)
Jul 02, 2012 79.07 79.54 78.45 79.54 523,821 +0.07(+0.09%)
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%)
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.