Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 68.49 68.62 67.86 68.61 16,336,367 +1.33(+1.97%)
Jun 28, 2012 66.24 67.41 65.96 67.28 10,779,338 +0.58(+0.87%)
Jun 27, 2012 65.98 66.92 65.85 66.70 8,824,488 +1.05(+1.60%)
Jun 26, 2012 64.36 65.87 64.27 65.65 11,710,843 +1.22(+1.89%)
Jun 25, 2012 64.60 64.75 63.84 64.44 10,903,020 -0.88(-1.35%)
Jun 22, 2012 65.46 65.76 64.76 65.32 18,011,296 +0.27(+0.42%)
Jun 21, 2012 67.28 67.47 64.95 65.05 13,056,914 -2.35(-3.48%)
Jun 20, 2012 67.66 67.99 66.72 67.39 11,700,592 -0.28(-0.41%)
Jun 19, 2012 67.63 68.06 67.49 67.67 9,403,225 +0.39(+0.58%)
Jun 18, 2012 67.08 67.62 66.98 67.28 10,195,821 -0.57(-0.83%)
Jun 15, 2012 66.98 67.96 66.75 67.85 17,054,998 +1.57(+2.36%)
Jun 14, 2012 65.14 66.44 64.97 66.28 10,056,334 +1.16(+1.79%)
Jun 13, 2012 65.48 65.94 64.84 65.12 7,979,528 -0.40(-0.61%)
Jun 12, 2012 65.16 65.62 64.75 65.51 9,122,839 +0.54(+0.83%)
Jun 11, 2012 66.33 66.55 64.75 64.97 10,820,620 -0.60(-0.92%)
Jun 08, 2012 64.96 65.68 64.83 65.58 8,862,587 +0.29(+0.45%)
Jun 07, 2012 65.67 66.33 65.15 65.29 12,256,154 +0.38(+0.59%)
Jun 06, 2012 63.66 64.90 63.46 64.90 10,945,483 +2.15(+3.43%)
Jun 05, 2012 62.69 63.00 62.29 62.75 9,059,335 -0.06(-0.09%)
Jun 04, 2012 62.74 63.17 62.26 62.81 10,447,624 +0.11(+0.18%)
Jun 01, 2012 62.85 63.27 62.45 62.70 14,213,027 -1.24(-1.93%)
May 31, 2012 63.77 64.49 62.87 63.93 14,409,717 +0.44(+0.70%)
May 30, 2012 64.45 64.45 63.41 63.49 11,201,590 -1.70(-2.60%)
May 29, 2012 64.91 65.59 64.70 65.19 8,031,111 +0.90(+1.40%)
May 25, 2012 65.06 65.19 64.01 64.29 8,551,959 -0.78(-1.20%)
May 24, 2012 64.55 65.11 64.09 65.07 9,721,486 +0.69(+1.07%)
May 23, 2012 63.95 64.38 62.89 64.38 12,319,993 -0.21(-0.32%)
May 22, 2012 64.99 65.48 64.21 64.59 9,363,855 -0.24(-0.37%)
May 21, 2012 64.26 64.86 63.96 64.83 9,486,687 +0.80(+1.25%)
May 18, 2012 65.35 65.52 63.89 64.03 17,126,418 -1.09(-1.68%)
May 17, 2012 65.16 65.95 64.96 65.12 10,039,351 +0.03(+0.04%)
May 16, 2012 65.53 66.19 65.04 65.10 9,877,783 +0.07(+0.10%)
May 15, 2012 65.77 66.17 64.91 65.03 13,065,177 -0.67(-1.02%)
May 14, 2012 65.57 65.94 65.27 65.70 10,893,622 -0.48(-0.73%)
May 11, 2012 66.35 67.00 66.05 66.19 7,671,724 -0.43(-0.65%)
May 10, 2012 66.28 67.19 66.16 66.62 32,745,146 +1.02(+1.55%)
May 09, 2012 65.49 66.06 65.34 65.60 9,490,610 -0.68(-1.03%)
May 08, 2012 66.23 66.52 65.45 66.28 12,672,549 -0.30(-0.46%)
May 07, 2012 66.44 66.92 66.12 66.59 9,505,885 -0.26(-0.40%)
May 04, 2012 67.85 67.99 66.55 66.85 9,683,286 -1.46(-2.14%)
May 03, 2012 68.99 69.00 67.94 68.31 7,575,950 -0.67(-0.97%)
May 02, 2012 69.29 69.38 68.70 68.98 7,502,029 -0.80(-1.15%)
May 01, 2012 68.80 70.12 68.57 69.78 9,590,248 +1.10(+1.60%)
Apr 30, 2012 68.42 68.71 68.20 68.68 7,334,047 +0.23(+0.34%)
Apr 27, 2012 68.82 68.84 68.11 68.45 7,755,766 -0.01(-0.02%)
Apr 26, 2012 67.03 68.77 67.03 68.46 13,243,838 +1.53(+2.28%)
Apr 25, 2012 66.75 66.96 66.14 66.93 8,236,184 +0.53(+0.80%)
Apr 24, 2012 66.24 66.50 65.83 66.41 6,367,974 +0.38(+0.58%)
Apr 23, 2012 65.22 66.21 65.03 66.03 8,674,145 -0.05(-0.08%)
Apr 20, 2012 66.46 66.93 66.01 66.08 9,024,695 +0.01(+0.01%)
Apr 19, 2012 66.56 66.80 65.86 66.07 10,500,454 -0.57(-0.85%)
Apr 18, 2012 66.66 67.01 66.29 66.64 7,503,268 -0.15(-0.22%)
Apr 17, 2012 66.04 67.09 65.96 66.79 8,534,637 +1.36(+2.08%)
Apr 16, 2012 65.50 65.90 65.21 65.43 9,410,033 +0.47(+0.72%)
Apr 13, 2012 65.93 65.97 64.92 64.96 10,624,849 -1.17(-1.76%)
Apr 12, 2012 65.03 66.30 64.80 66.12 10,009,778 +1.06(+1.62%)
Apr 11, 2012 65.94 66.03 64.96 65.07 13,295,743 -0.32(-0.49%)
Apr 10, 2012 66.55 66.63 65.36 65.39 13,820,081 -1.31(-1.97%)
Apr 09, 2012 66.58 67.08 66.29 66.70 7,731,538 -0.81(-1.20%)
Apr 05, 2012 67.79 68.26 67.24 67.51 9,281,468 -0.55(-0.80%)
Apr 04, 2012 68.48 68.49 67.70 68.06 8,425,623 -0.99(-1.44%)
Apr 03, 2012 69.56 69.76 68.47 69.06 7,276,902 -0.75(-1.07%)
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.