Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 61.52 61.71 60.53 60.55 88,365 -0.93(-1.51%)
May 23, 2011 61.11 61.58 60.79 61.48 99,217 -0.21(-0.34%)
May 20, 2011 61.27 62.14 61.01 61.69 125,743 +0.24(+0.39%)
May 19, 2011 61.29 61.67 61.17 61.45 282,328 +0.28(+0.46%)
May 18, 2011 61.32 61.51 60.91 61.17 238,957 -0.06(-0.10%)
May 17, 2011 61.65 61.72 60.94 61.23 169,693 -0.65(-1.05%)
May 16, 2011 61.91 62.78 61.77 61.88 89,694 -0.32(-0.51%)
May 13, 2011 62.73 62.87 62.06 62.20 141,931 -0.71(-1.13%)
May 12, 2011 61.84 62.99 61.51 62.91 194,213 +0.79(+1.27%)
May 11, 2011 62.89 62.97 61.86 62.12 162,517 -0.96(-1.52%)
May 10, 2011 62.46 63.22 62.22 63.08 161,910 +0.53(+0.85%)
May 09, 2011 63.09 63.09 62.47 62.55 186,221 -0.48(-0.76%)
May 06, 2011 62.85 63.56 62.50 63.03 142,104 +0.57(+0.91%)
May 05, 2011 64.10 64.15 62.38 62.46 327,582 -1.88(-2.92%)
May 04, 2011 64.98 64.98 64.14 64.34 208,693 -0.49(-0.76%)
May 03, 2011 64.84 65.09 64.52 64.83 204,624 -0.19(-0.29%)
May 02, 2011 64.99 65.05 64.93 65.02 160,603 +0.05(+0.08%)
Apr 29, 2011 64.85 65.16 64.75 64.97 184,846 +0.18(+0.28%)
Apr 28, 2011 63.96 65.01 63.89 64.79 79,288 +0.85(+1.33%)
Apr 27, 2011 63.65 64.00 63.21 63.94 266,694 +0.44(+0.69%)
Apr 26, 2011 63.80 63.80 63.41 63.50 260,813 -0.14(-0.22%)
Apr 25, 2011 63.17 63.68 63.12 63.64 98,565 +0.22(+0.35%)
Apr 21, 2011 63.73 63.91 63.21 63.42 155,489 -0.08(-0.13%)
Apr 20, 2011 62.99 63.87 62.71 63.50 344,447 +1.24(+1.99%)
Apr 19, 2011 62.78 63.18 61.97 62.26 152,135 -0.53(-0.84%)
Apr 18, 2011 62.03 62.95 61.73 62.79 262,751 +0.31(+0.50%)
Apr 15, 2011 63.18 63.20 61.84 62.48 333,347 -0.72(-1.14%)
Apr 14, 2011 64.06 64.18 62.86 63.20 234,506 -1.16(-1.80%)
Apr 13, 2011 63.71 64.42 63.37 64.36 377,200 +0.88(+1.39%)
Apr 12, 2011 64.83 64.94 63.34 63.48 320,659 -1.28(-1.98%)
Apr 11, 2011 64.15 65.44 64.07 64.76 335,697 +0.52(+0.81%)
Apr 08, 2011 64.09 64.83 63.90 64.24 257,714 +0.19(+0.30%)
Apr 07, 2011 63.51 64.10 63.13 64.05 467,063 +0.52(+0.82%)
Apr 06, 2011 63.59 63.68 63.12 63.53 366,490 +0.19(+0.30%)
Apr 05, 2011 63.39 63.61 63.17 63.34 208,372 -0.02(-0.03%)
Apr 04, 2011 63.11 63.59 63.11 63.36 318,783 +0.35(+0.56%)
Apr 01, 2011 62.66 63.11 62.47 63.01 294,438 +0.32(+0.51%)
Mar 31, 2011 61.76 62.85 61.63 62.69 203,735 +1.05(+1.70%)
Mar 30, 2011 61.13 61.66 60.77 61.64 369,142 +0.51(+0.83%)
Mar 29, 2011 60.61 61.74 60.61 61.13 273,384 +0.34(+0.56%)
Mar 28, 2011 61.68 61.71 60.79 60.79 214,159 -0.91(-1.47%)
Mar 25, 2011 61.77 61.99 61.36 61.70 166,107 +0.12(+0.19%)
Mar 24, 2011 62.13 62.13 61.11 61.58 184,018 -0.30(-0.48%)
Mar 23, 2011 61.85 62.23 61.48 61.88 199,624 -0.14(-0.23%)
Mar 22, 2011 62.40 62.61 61.94 62.02 292,635 -0.32(-0.51%)
Mar 21, 2011 61.82 62.39 61.82 62.34 224,262 +1.68(+2.77%)
Mar 18, 2011 60.90 61.12 60.24 60.66 307,060 +0.26(+0.43%)
Mar 17, 2011 63.20 63.20 60.12 60.40 522,820 -1.93(-3.10%)
Mar 16, 2011 61.71 62.76 61.61 62.33 419,597 +0.71(+1.15%)
Mar 15, 2011 61.92 62.00 61.62 61.62 231,450 -0.38(-0.61%)
Mar 14, 2011 62.30 62.85 61.99 62.00 200,742 -0.95(-1.51%)
Mar 11, 2011 62.13 63.11 61.82 62.95 218,255 +0.21(+0.33%)
Mar 10, 2011 63.11 63.33 62.68 62.74 131,921 -0.72(-1.13%)
Mar 09, 2011 62.96 63.95 62.96 63.46 132,039 +0.02(+0.03%)
Mar 08, 2011 62.83 63.89 62.83 63.44 179,110 +0.50(+0.79%)
Mar 07, 2011 63.60 63.60 62.68 62.94 173,192 -0.44(-0.69%)
Mar 04, 2011 63.11 63.47 63.11 63.38 291,651 +0.11(+0.17%)
Mar 03, 2011 61.85 63.33 61.85 63.27 245,007 +1.48(+2.40%)
Mar 02, 2011 61.88 62.11 61.74 61.79 246,314 -0.05(-0.08%)
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.