Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Care REIT (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 74.34 74.98 74.01 74.97 1,753,198 +0.73(+0.98%)
Apr 29, 2013 73.74 74.30 73.51 74.24 1,210,165 +0.77(+1.05%)
Apr 26, 2013 73.47 73.63 73.39 73.47 1,174,118 +0.00(+0.00%)
Apr 25, 2013 73.71 74.03 73.30 73.47 2,314,987 -0.39(-0.53%)
Apr 24, 2013 73.60 73.88 73.25 73.86 1,571,859 +0.36(+0.49%)
Apr 23, 2013 73.10 73.51 72.88 73.50 1,613,292 +0.75(+1.03%)
Apr 22, 2013 72.60 72.88 72.09 72.75 1,062,645 +0.13(+0.18%)
Apr 19, 2013 71.35 72.74 71.25 72.62 1,763,496 +1.51(+2.12%)
Apr 18, 2013 71.45 71.50 70.84 71.11 1,448,505 -0.15(-0.21%)
Apr 17, 2013 71.70 71.75 70.75 71.26 1,427,441 -0.60(-0.83%)
Apr 16, 2013 70.70 71.91 70.15 71.86 1,629,484 +1.55(+2.20%)
Apr 15, 2013 70.64 71.76 70.26 70.31 1,911,067 -0.80(-1.13%)
Apr 12, 2013 70.85 71.22 70.70 71.11 1,685,184 +0.23(+0.32%)
Apr 11, 2013 71.21 71.69 70.47 70.88 2,019,940 -0.41(-0.58%)
Apr 10, 2013 70.65 71.30 70.51 71.29 1,550,453 +0.73(+1.03%)
Apr 09, 2013 70.35 70.64 70.07 70.56 1,546,128 +0.35(+0.50%)
Apr 08, 2013 69.80 70.26 69.17 70.21 1,593,702 +0.42(+0.60%)
Apr 05, 2013 69.31 69.80 69.03 69.79 1,835,965 -0.17(-0.24%)
Apr 04, 2013 69.04 70.02 68.95 69.96 1,626,960 +1.03(+1.49%)
Apr 03, 2013 69.23 69.24 68.66 68.93 1,496,542 -0.04(-0.06%)
Apr 02, 2013 68.86 69.11 68.45 68.97 1,682,198 +0.53(+0.77%)
Apr 01, 2013 67.60 68.48 67.60 68.44 1,546,698 +0.53(+0.78%)
Mar 28, 2013 67.31 67.92 66.97 67.91 1,716,135 +0.75(+1.12%)
Mar 27, 2013 66.80 67.31 66.54 67.16 1,459,186 +0.23(+0.34%)
Mar 26, 2013 66.38 66.93 66.32 66.93 3,317,626 +0.73(+1.10%)
Mar 25, 2013 66.33 66.48 65.93 66.20 1,520,678 +0.13(+0.20%)
Mar 22, 2013 65.95 66.19 65.80 66.07 1,280,781 +0.21(+0.32%)
Mar 21, 2013 65.73 66.26 65.71 65.86 1,591,835 +0.04(+0.06%)
Mar 20, 2013 65.60 65.82 65.44 65.82 1,393,590 +0.42(+0.64%)
Mar 19, 2013 65.42 65.53 64.97 65.40 1,387,785 -0.11(-0.17%)
Mar 18, 2013 65.30 65.59 65.27 65.51 1,991,084 -0.13(-0.20%)
Mar 15, 2013 64.97 65.64 64.81 65.64 2,770,202 +0.41(+0.63%)
Mar 14, 2013 64.91 65.45 64.90 65.23 1,528,512 +0.24(+0.37%)
Mar 13, 2013 65.17 65.32 64.74 64.99 1,202,826 -0.12(-0.18%)
Mar 12, 2013 65.05 65.23 64.86 65.11 1,865,646 -0.33(-0.50%)
Mar 11, 2013 65.30 65.44 64.90 65.44 954,963 +0.10(+0.15%)
Mar 08, 2013 65.14 65.36 64.62 65.34 1,502,134 +0.18(+0.28%)
Mar 07, 2013 65.48 65.75 65.06 65.16 1,376,015 -0.34(-0.52%)
Mar 06, 2013 65.69 65.69 65.25 65.50 1,147,674 -0.06(-0.09%)
Mar 05, 2013 65.65 65.71 65.30 65.56 1,417,878 +0.13(+0.20%)
Mar 04, 2013 64.71 65.65 64.64 65.43 1,888,796 +0.81(+1.25%)
Mar 01, 2013 63.70 64.71 63.41 64.62 2,212,229 +0.48(+0.75%)
Feb 28, 2013 64.27 64.51 64.11 64.14 3,112,532 +0.13(+0.20%)
Feb 27, 2013 63.35 64.13 63.20 64.01 2,097,901 +0.70(+1.11%)
Feb 26, 2013 63.24 63.50 62.34 63.31 2,499,296 +0.12(+0.19%)
Feb 25, 2013 64.74 64.87 63.14 63.19 2,511,274 -1.41(-2.18%)
Feb 22, 2013 64.12 64.65 64.09 64.60 2,391,481 +0.55(+0.86%)
Feb 21, 2013 64.12 64.22 63.75 64.05 1,988,930 -0.06(-0.09%)
Feb 20, 2013 64.02 64.61 63.99 64.11 3,057,226 +0.17(+0.27%)
Feb 19, 2013 63.20 63.97 63.16 63.94 2,286,058 +0.98(+1.56%)
Feb 15, 2013 62.67 63.07 62.40 62.96 2,717,782 +0.51(+0.82%)
Feb 14, 2013 62.67 62.78 62.33 62.45 1,718,325 -0.29(-0.46%)
Feb 13, 2013 62.81 63.13 62.60 62.74 1,073,253 +0.04(+0.06%)
Feb 12, 2013 62.45 62.71 62.24 62.70 1,493,956 +0.34(+0.55%)
Feb 11, 2013 62.31 62.56 62.17 62.36 899,748 +0.06(+0.10%)
Feb 08, 2013 62.08 62.39 61.86 62.30 1,045,364 +0.35(+0.56%)
Feb 07, 2013 62.14 62.29 61.77 61.95 1,708,211 -0.11(-0.18%)
Feb 06, 2013 61.73 62.07 61.44 62.06 2,079,125 -0.13(-0.21%)
Feb 04, 2013 62.11 62.51 62.01 62.19 1,870,925 -0.25(-0.40%)
Feb 01, 2013 62.18 62.76 62.14 62.44 2,091,358 -0.40(-0.64%)
Jan 31, 2013 62.78 62.92 62.30 62.84 2,392,120 -0.17(-0.27%)
Jan 30, 2013 63.07 63.17 62.46 63.01 1,470,260 -0.27(-0.43%)
Jan 29, 2013 63.36 63.41 63.03 63.28 2,191,138 +0.09(+0.14%)
Jan 28, 2013 62.96 63.34 62.79 63.19 1,814,411 +0.24(+0.38%)
Jan 25, 2013 62.96 63.13 62.82 62.95 2,625,316 +0.05(+0.08%)
Jan 24, 2013 62.95 63.24 62.77 62.90 1,360,314 -0.01(-0.02%)
Jan 23, 2013 62.76 62.94 62.68 62.91 1,316,332 -0.06(-0.10%)
Jan 22, 2013 62.17 62.98 62.00 62.97 1,749,242 +0.94(+1.52%)
Jan 18, 2013 62.07 62.56 61.78 62.03 2,791,494 -0.04(-0.06%)
Jan 17, 2013 61.80 62.32 61.65 62.07 1,728,408 +0.54(+0.88%)
Jan 16, 2013 61.07 61.60 61.01 61.53 1,447,421 -0.28(-0.45%)
Jan 15, 2013 62.02 62.02 61.60 61.81 1,636,488 -0.13(-0.21%)
Jan 14, 2013 61.95 62.08 61.79 61.94 1,394,350 +0.01(+0.02%)
Jan 12, 2013 62.15 62.35 61.69 61.93 1,389,264 +0.00(+0.00%)
Jan 11, 2013 62.15 62.35 61.69 61.93 1,389,264 -0.06(-0.10%)
Jan 10, 2013 62.00 62.06 61.60 61.99 1,466,033 +0.50(+0.81%)
Jan 09, 2013 61.81 61.89 61.37 61.49 1,379,803 -0.19(-0.31%)
Jan 08, 2013 61.55 61.96 61.39 61.68 1,079,703 +0.12(+0.19%)
Jan 07, 2013 61.70 62.00 61.40 61.56 1,752,486 -0.17(-0.28%)
Jan 04, 2013 61.40 61.77 61.22 61.73 1,140,350 +0.33(+0.54%)
Jan 03, 2013 61.22 61.58 60.95 61.40 1,476,033 +0.27(+0.44%)
Jan 02, 2013 61.43 61.54 60.78 61.13 2,043,174 -0.16(-0.26%)
Dec 31, 2012 60.64 61.33 60.43 61.29 2,077,351 +0.46(+0.76%)
Dec 28, 2012 60.27 61.00 60.27 60.83 1,937,276 +0.10(+0.16%)
Dec 27, 2012 60.38 60.88 59.87 60.73 1,598,361 +0.31(+0.51%)
Dec 26, 2012 60.53 60.69 60.04 60.42 1,151,929 -0.08(-0.13%)
Dec 24, 2012 60.51 60.72 60.13 60.50 840,354 +0.00(+0.00%)
Dec 21, 2012 59.81 61.00 59.67 60.50 4,815,527 +0.25(+0.41%)
Dec 20, 2012 59.22 60.25 59.13 60.25 1,414,778 +1.09(+1.84%)
Dec 19, 2012 59.22 59.57 59.12 59.16 1,339,491 -0.11(-0.19%)
Dec 18, 2012 58.55 59.27 58.53 59.27 1,742,452 +0.74(+1.26%)
Dec 17, 2012 58.42 58.70 58.17 58.53 1,868,244 +0.28(+0.48%)
Dec 14, 2012 58.82 58.89 58.19 58.25 1,719,284 -0.48(-0.82%)
Dec 13, 2012 59.41 59.83 58.51 58.73 1,852,219 -0.80(-1.34%)
Dec 12, 2012 59.94 60.00 59.33 59.53 2,085,544 -0.30(-0.50%)
Dec 11, 2012 59.76 60.06 59.62 59.83 1,476,462 +0.13(+0.22%)
Dec 10, 2012 59.73 60.06 59.48 59.70 1,425,986 -0.05(-0.08%)
Dec 07, 2012 59.62 59.92 59.49 59.75 2,266,320 +0.16(+0.27%)
Dec 06, 2012 59.10 59.60 59.10 59.59 1,547,512 +0.55(+0.93%)
Dec 05, 2012 59.25 59.35 58.70 59.04 1,483,526 -0.22(-0.37%)
Dec 04, 2012 59.12 59.63 59.04 59.26 1,358,284 +0.37(+0.63%)
Nov 30, 2012 59.06 59.66 58.89 58.89 6,285,857 -0.12(-0.20%)
Nov 29, 2012 59.36 59.44 58.44 59.01 2,199,183 -0.04(-0.07%)
Nov 28, 2012 59.24 59.24 58.53 59.05 2,043,544 -0.24(-0.40%)
Nov 27, 2012 59.90 59.91 58.79 59.29 2,678,597 -0.64(-1.07%)
Nov 26, 2012 59.99 60.73 59.53 59.93 2,056,198 -0.33(-0.55%)
Nov 24, 2012 60.08 60.45 59.67 60.26 670,787 +0.00(+0.00%)
Nov 23, 2012 60.08 60.45 59.67 60.26 670,787 +0.39(+0.65%)
Nov 21, 2012 60.55 60.69 59.60 59.87 1,330,174 -0.58(-0.96%)
Nov 20, 2012 60.17 60.66 59.94 60.45 1,319,825 +0.37(+0.62%)
Nov 19, 2012 60.05 60.44 59.82 60.08 1,596,999 +0.52(+0.87%)
Nov 16, 2012 58.83 59.66 58.52 59.56 3,130,045 +0.78(+1.33%)
Nov 15, 2012 58.80 59.20 58.45 58.78 2,249,285 -0.04(-0.07%)
Nov 14, 2012 59.41 59.41 58.64 58.82 1,835,238 -0.55(-0.93%)
Nov 13, 2012 58.88 59.71 58.69 59.37 1,580,466 +0.43(+0.73%)
Nov 12, 2012 58.74 59.16 58.38 58.94 983,661 +0.30(+0.51%)
Nov 09, 2012 58.50 59.05 58.00 58.64 1,586,129 -0.01(-0.02%)
Nov 08, 2012 59.07 59.24 58.53 58.65 2,095,479 -0.60(-1.01%)
Nov 07, 2012 58.38 59.55 58.34 59.25 2,200,644 +0.58(+0.99%)
Nov 06, 2012 58.58 58.97 58.18 58.67 1,503,961 +0.32(+0.55%)
Nov 05, 2012 58.80 58.89 58.05 58.35 1,266,172 -0.75(-1.27%)
Nov 02, 2012 58.94 59.42 58.83 59.10 1,719,755 -0.27(-0.45%)
Nov 01, 2012 59.51 59.70 59.02 59.37 1,736,457 -0.06(-0.10%)
Oct 31, 2012 58.90 60.12 58.47 59.43 2,030,300 +1.17(+2.01%)
Oct 26, 2012 58.26 58.26 58.26 0 -0.49(-0.83%)
Oct 25, 2012 59.23 59.44 58.20 58.75 1,181,460 -0.15(-0.25%)
Oct 24, 2012 59.19 59.33 58.67 58.90 979,605 -0.10(-0.17%)
Oct 23, 2012 59.43 59.54 58.59 59.00 1,321,503 -0.77(-1.29%)
Oct 19, 2012 60.68 60.91 59.77 59.77 1,908,866 -0.76(-1.26%)
Oct 18, 2012 59.37 60.59 59.37 60.53 1,579,199 +1.22(+2.06%)
Oct 17, 2012 59.48 59.50 58.85 59.31 1,728,118 -0.66(-1.10%)
Oct 16, 2012 59.88 59.97 59.58 59.97 1,261,504 +0.27(+0.45%)
Oct 15, 2012 59.02 59.81 58.85 59.70 1,330,435 +0.66(+1.12%)
Oct 12, 2012 59.44 59.66 58.99 59.04 1,577,128 -0.35(-0.59%)
Oct 11, 2012 59.86 59.86 59.31 59.39 1,248,034 -0.11(-0.18%)
Oct 10, 2012 59.58 59.75 59.21 59.50 1,578,336 -0.09(-0.15%)
Oct 09, 2012 59.62 60.00 59.57 59.59 1,302,579 -0.06(-0.10%)
Oct 08, 2012 59.42 59.79 59.08 59.65 1,026,539 +0.02(+0.03%)
Oct 06, 2012 59.72 59.99 59.45 59.63 1,680,495 +0.00(+0.00%)
Oct 05, 2012 59.72 59.99 59.45 59.63 1,680,495 +0.05(+0.08%)
Oct 04, 2012 59.60 59.89 59.42 59.58 2,109,558 +0.07(+0.12%)
Oct 03, 2012 58.95 59.62 58.64 59.51 3,367,178 +0.90(+1.54%)
Oct 02, 2012 57.77 58.61 57.56 58.61 2,899,964 +1.10(+1.91%)
Oct 01, 2012 57.92 57.92 56.88 57.51 2,021,947 -0.23(-0.40%)
Sep 28, 2012 57.66 57.75 57.19 57.74 4,269,653 +0.05(+0.09%)
Sep 27, 2012 57.86 57.99 57.57 57.69 2,592,823 +0.01(+0.02%)
Sep 26, 2012 57.26 57.82 57.26 57.68 10,295,611 +0.55(+0.96%)
Sep 25, 2012 58.00 58.20 57.12 57.13 4,035,074 -0.90(-1.55%)
Sep 24, 2012 57.76 58.18 57.42 58.03 2,721,264 +0.29(+0.50%)
Sep 21, 2012 57.45 57.77 57.21 57.74 4,501,614 +0.47(+0.82%)
Sep 20, 2012 57.39 57.68 57.02 57.27 5,079,166 +0.02(+0.03%)
Sep 19, 2012 56.85 57.40 56.70 57.25 16,059,358 +0.56(+0.99%)
Sep 18, 2012 57.34 57.50 56.48 56.69 4,223,287 -1.52(-2.61%)
Sep 17, 2012 58.50 58.95 58.07 58.21 1,109,604 -0.29(-0.50%)
Sep 14, 2012 59.57 59.94 58.48 58.50 1,906,035 -0.86(-1.45%)
Sep 13, 2012 58.50 59.44 58.48 59.36 1,808,121 +0.93(+1.59%)
Sep 12, 2012 58.62 58.64 58.21 58.43 1,224,874 -0.02(-0.03%)
Sep 11, 2012 58.15 58.52 57.96 58.45 1,295,120 +0.45(+0.78%)
Sep 10, 2012 58.71 58.73 58.00 58.00 1,641,831 -0.66(-1.13%)
Sep 07, 2012 59.24 59.25 58.60 58.66 1,188,222 -0.54(-0.91%)
Sep 06, 2012 59.07 59.34 58.87 59.20 1,435,043 +0.34(+0.58%)
Sep 05, 2012 59.12 59.28 58.59 58.86 944,738 -0.13(-0.22%)
Sep 04, 2012 58.42 59.06 58.26 58.99 1,112,977 +0.55(+0.94%)
Aug 31, 2012 58.49 58.74 58.10 58.44 2,225,342 +0.13(+0.22%)
Aug 30, 2012 58.14 58.43 58.07 58.31 1,315,385 +0.04(+0.07%)
Aug 29, 2012 58.08 58.52 58.06 58.27 890,287 -0.10(-0.17%)
Aug 27, 2012 58.30 58.49 58.10 58.37 977,616 +0.23(+0.40%)
Aug 24, 2012 57.21 58.28 57.16 58.14 1,723,577 +0.92(+1.61%)
Aug 23, 2012 57.68 57.83 57.13 57.22 3,521,117 -0.92(-1.58%)
Aug 22, 2012 59.03 59.34 57.41 58.14 4,733,760 -1.61(-2.69%)
Aug 21, 2012 59.91 60.08 59.62 59.75 1,133,517 -0.13(-0.22%)
Aug 20, 2012 60.05 60.07 59.44 59.88 1,191,584 -0.07(-0.12%)
Aug 17, 2012 60.31 60.31 59.45 59.95 1,447,698 -0.22(-0.37%)
Aug 16, 2012 59.75 60.21 59.46 60.17 1,664,902 +0.56(+0.94%)
Aug 15, 2012 59.61 59.79 59.36 59.61 1,248,539 +0.11(+0.18%)
Aug 14, 2012 59.70 59.91 59.40 59.50 2,112,857 +0.00(+0.00%)
Aug 13, 2012 59.58 59.84 59.12 59.50 1,386,034 -0.16(-0.27%)
Aug 11, 2012 59.76 59.95 59.45 59.66 1,405,588 +0.00(+0.00%)
Aug 10, 2012 59.76 59.95 59.45 59.66 1,405,588 -0.13(-0.22%)
Aug 09, 2012 59.12 59.99 59.12 59.79 2,364,870 +0.71(+1.20%)
Aug 08, 2012 59.31 59.35 58.87 59.08 2,871,585 -0.13(-0.22%)
Aug 07, 2012 59.20 59.30 58.62 59.21 11,349,597 -1.39(-2.29%)
Aug 06, 2012 61.60 62.13 60.58 60.60 1,950,113 -0.60(-0.98%)
Aug 03, 2012 62.10 62.19 60.98 61.20 1,451,056 -0.99(-1.59%)
Aug 02, 2012 61.77 62.19 61.36 62.19 1,483,295 +0.27(+0.44%)
Aug 01, 2012 62.40 62.80 61.84 61.92 1,561,351 -0.31(-0.50%)
Jul 31, 2012 62.55 62.55 62.01 62.23 1,776,437 -0.01(-0.02%)
Jul 30, 2012 61.71 62.52 61.67 62.24 1,206,291 +0.41(+0.66%)
Jul 27, 2012 61.35 61.99 61.26 61.83 1,382,455 +0.78(+1.28%)
Jul 26, 2012 61.40 61.59 60.68 61.05 1,575,613 +0.18(+0.30%)
Jul 25, 2012 60.90 61.17 60.44 60.87 1,554,821 +0.02(+0.03%)
Jul 24, 2012 60.83 61.22 60.53 60.85 2,221,544 +0.00(+0.00%)
Jul 23, 2012 60.00 60.97 59.93 60.85 1,551,673 +0.38(+0.63%)
Jul 20, 2012 60.39 60.58 60.24 60.47 2,015,370 -0.28(-0.46%)
Jul 19, 2012 60.84 60.98 60.32 60.75 1,614,304 -0.10(-0.16%)
Jul 18, 2012 61.42 61.46 60.70 60.85 1,529,595 -0.69(-1.12%)
Jul 17, 2012 60.95 61.89 60.76 61.54 1,909,458 +0.59(+0.97%)
Jul 16, 2012 60.60 61.19 60.50 60.95 1,589,547 +0.34(+0.56%)
Jul 14, 2012 59.56 60.70 59.48 60.61 1,634,955 +0.00(+0.00%)
Jul 13, 2012 59.56 60.70 59.48 60.61 1,634,955 +1.05(+1.76%)
Jul 12, 2012 58.87 59.80 58.63 59.56 1,397,050 +0.41(+0.69%)
Jul 11, 2012 58.64 59.33 58.35 59.15 1,653,065 +0.50(+0.85%)
Jul 10, 2012 59.60 59.60 58.44 58.65 1,506,847 -0.82(-1.38%)
Jul 09, 2012 59.14 59.49 58.85 59.47 1,323,446 +0.46(+0.78%)
Jul 06, 2012 58.08 59.12 58.04 59.01 992,785 +0.50(+0.85%)
Jul 05, 2012 59.18 59.25 58.44 58.51 1,268,302 -0.67(-1.13%)
Jul 03, 2012 59.21 59.45 58.82 59.18 862,592 +0.11(+0.19%)
Jul 02, 2012 58.52 59.19 58.28 59.07 1,832,251 +0.81(+1.39%)
Jun 30, 2012 57.95 58.34 57.91 58.26 1,500,835 -0.04(-0.07%)
Jun 29, 2012 57.95 58.34 57.91 58.30 1,936,503 +0.90(+1.57%)
Jun 28, 2012 56.29 57.43 55.94 57.40 1,626,969 +0.81(+1.43%)
Jun 27, 2012 56.59 56.75 56.22 56.59 1,161,254 +0.19(+0.34%)
Jun 26, 2012 56.36 56.73 55.95 56.40 1,275,846 +0.05(+0.09%)
Jun 25, 2012 56.26 56.55 55.89 56.35 1,096,185 -0.15(-0.27%)
Jun 22, 2012 56.61 56.75 56.11 56.50 1,408,555 +0.08(+0.14%)
Jun 21, 2012 57.15 57.44 56.34 56.42 2,101,706 -0.58(-1.02%)
Jun 20, 2012 57.40 57.49 56.84 57.00 1,528,984 -0.30(-0.52%)
Jun 19, 2012 57.62 57.80 57.00 57.30 1,890,223 -0.32(-0.56%)
Jun 18, 2012 56.83 57.81 56.54 57.62 1,872,075 +0.82(+1.44%)
Jun 15, 2012 56.79 56.90 56.34 56.80 2,613,418 +0.21(+0.37%)
Jun 14, 2012 55.89 56.79 55.44 56.59 2,975,319 +0.77(+1.38%)
Jun 13, 2012 55.37 56.21 55.18 55.82 1,731,194 +0.41(+0.74%)
Jun 12, 2012 55.21 55.41 54.82 55.41 1,044,181 +0.34(+0.62%)
Jun 11, 2012 56.25 56.30 55.03 55.07 1,297,656 -0.89(-1.59%)
Jun 08, 2012 55.03 55.96 55.03 55.96 1,340,957 +0.76(+1.38%)
Jun 07, 2012 55.94 56.08 55.11 55.20 1,132,252 -0.31(-0.56%)
Jun 06, 2012 55.00 55.52 54.51 55.51 2,163,274 +0.97(+1.78%)
Jun 05, 2012 53.66 54.79 53.51 54.54 1,224,621 +0.72(+1.34%)
Jun 04, 2012 54.18 54.38 53.52 53.82 1,437,313 -0.42(-0.77%)
Jun 02, 2012 54.52 54.87 54.17 54.24 1,611,534 +0.00(+0.00%)
Jun 01, 2012 54.52 54.87 54.17 54.24 1,611,534 -1.23(-2.22%)
May 31, 2012 54.75 55.88 54.39 55.47 2,090,615 +0.74(+1.35%)
May 30, 2012 55.42 55.57 54.71 54.73 1,198,115 -1.17(-2.09%)
May 29, 2012 55.45 55.92 55.23 55.90 949,241 +0.68(+1.23%)
May 25, 2012 55.45 55.78 54.92 55.22 998,825 -0.41(-0.74%)
May 24, 2012 55.60 55.97 55.02 55.63 915,805 +0.17(+0.31%)
May 23, 2012 54.75 55.52 54.36 55.46 1,277,603 +0.36(+0.65%)
May 22, 2012 55.07 55.42 54.84 55.10 1,383,230 +0.17(+0.31%)
May 21, 2012 54.16 55.04 54.01 54.93 1,467,986 +1.04(+1.93%)
May 18, 2012 54.46 54.86 53.72 53.89 1,485,360 -0.33(-0.61%)
May 17, 2012 55.20 55.38 54.21 54.22 1,727,693 -0.86(-1.56%)
May 16, 2012 55.86 56.09 55.03 55.08 1,335,389 -0.49(-0.88%)
May 15, 2012 55.90 56.00 55.46 55.57 1,080,257 -0.26(-0.47%)
May 14, 2012 55.77 56.35 55.57 55.83 1,285,970 -0.45(-0.80%)
May 11, 2012 56.02 56.50 55.77 56.28 1,162,235 +0.04(+0.07%)
May 10, 2012 56.47 56.50 55.87 56.24 1,773,899 +0.25(+0.45%)
May 09, 2012 55.62 56.39 55.29 55.99 1,399,219 +0.09(+0.16%)
May 08, 2012 56.01 56.46 55.30 55.90 1,764,529 -0.75(-1.32%)
May 07, 2012 56.15 56.86 56.15 56.65 1,213,733 +0.44(+0.78%)
May 04, 2012 56.14 56.55 56.00 56.21 1,562,408 -0.77(-1.35%)
May 03, 2012 56.95 57.30 56.93 56.98 1,884,567 +0.11(+0.19%)
May 02, 2012 57.18 57.30 56.65 56.87 1,903,666 -0.60(-1.04%)
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.