Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 57.13 57.89 57.12 57.58 719,482 +0.49(+0.86%)
Jun 29, 2011 56.71 57.22 56.23 57.09 279,974 +0.62(+1.10%)
Jun 28, 2011 55.86 56.52 55.79 56.47 527,958 +0.64(+1.15%)
Jun 27, 2011 54.58 56.06 54.58 55.83 465,174 +1.13(+2.07%)
Jun 24, 2011 54.62 54.79 54.02 54.70 395,908 +0.04(+0.07%)
Jun 23, 2011 54.57 55.05 53.70 54.66 662,440 -0.35(-0.64%)
Jun 22, 2011 54.70 55.17 54.55 55.01 319,602 +0.11(+0.20%)
Jun 21, 2011 54.95 55.28 54.76 54.90 281,232 +0.08(+0.15%)
Jun 20, 2011 54.99 54.99 54.71 54.82 159,302 -0.33(-0.60%)
Jun 17, 2011 55.90 56.00 55.01 55.15 293,411 -0.41(-0.74%)
Jun 16, 2011 54.42 55.57 54.24 55.56 370,180 +1.06(+1.94%)
Jun 15, 2011 55.79 55.79 54.48 54.50 411,833 -1.52(-2.71%)
Jun 14, 2011 55.18 56.99 55.18 56.02 1,007,525 +0.58(+1.05%)
Jun 13, 2011 57.98 58.24 55.31 55.44 2,029,901 -2.63(-4.53%)
Jun 10, 2011 58.35 58.63 57.99 58.07 240,259 -0.61(-1.04%)
Jun 09, 2011 59.14 59.27 58.62 58.68 211,325 -0.46(-0.78%)
Jun 08, 2011 59.35 59.58 59.12 59.14 155,821 -0.51(-0.85%)
Jun 07, 2011 59.49 60.19 59.34 59.65 395,686 +0.40(+0.68%)
Jun 06, 2011 59.59 59.89 59.07 59.25 192,377 -0.74(-1.23%)
Jun 03, 2011 59.91 60.24 59.34 59.99 274,111 -0.56(-0.92%)
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%)
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.