Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 55.37 55.37 54.44 54.45 321,585 -1.18(-2.12%)
Jul 28, 2011 55.21 55.86 55.10 55.63 360,223 +0.51(+0.93%)
Jul 27, 2011 56.07 56.11 55.11 55.12 358,867 -1.29(-2.29%)
Jul 26, 2011 55.43 56.54 55.20 56.41 250,497 +1.19(+2.16%)
Jul 25, 2011 55.41 55.77 55.22 55.22 291,983 -0.78(-1.39%)
Jul 22, 2011 55.85 56.02 55.83 56.00 175,444 -0.03(-0.05%)
Jul 21, 2011 55.69 56.36 55.69 56.03 335,371 +0.48(+0.86%)
Jul 20, 2011 56.00 56.06 55.50 55.55 288,951 -0.29(-0.52%)
Jul 19, 2011 55.47 55.95 55.27 55.84 288,550 +0.43(+0.78%)
Jul 18, 2011 55.86 55.86 54.93 55.41 471,939 -0.39(-0.70%)
Jul 15, 2011 56.59 56.64 55.75 55.80 480,563 -0.51(-0.91%)
Jul 14, 2011 57.36 57.47 56.21 56.31 725,103 -0.92(-1.61%)
Jul 13, 2011 58.14 59.00 56.71 57.23 1,784,738 +0.51(+0.90%)
Jul 12, 2011 55.32 57.00 55.32 56.72 331,468 +1.47(+2.66%)
Jul 11, 2011 56.66 56.84 55.15 55.25 321,513 -1.95(-3.41%)
Jul 08, 2011 57.14 57.56 57.05 57.20 308,039 -0.41(-0.71%)
Jul 07, 2011 57.68 57.88 57.29 57.61 252,693 +0.25(+0.44%)
Jul 06, 2011 56.80 57.60 56.65 57.36 337,863 +0.59(+1.04%)
Jul 05, 2011 57.50 57.84 56.68 56.77 402,649 -0.77(-1.34%)
Jul 01, 2011 57.67 57.73 57.27 57.54 332,819 -0.04(-0.07%)
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%)
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.