Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 61.45 61.85 61.18 61.67 4,960,752 +0.04(+0.06%)
Sep 27, 2012 61.13 61.87 60.78 61.64 4,880,166 +0.57(+0.94%)
Sep 26, 2012 61.53 62.13 60.85 61.06 7,408,304 -0.26(-0.42%)
Sep 25, 2012 60.74 62.02 60.72 61.32 9,055,825 +0.66(+1.09%)
Sep 24, 2012 60.05 60.78 59.98 60.66 4,457,265 +0.64(+1.07%)
Sep 21, 2012 60.34 60.58 59.63 60.02 9,278,770 -0.20(-0.33%)
Sep 20, 2012 59.61 60.24 59.56 60.22 5,438,360 +0.43(+0.72%)
Sep 19, 2012 60.17 60.25 59.65 59.79 5,423,270 -0.24(-0.40%)
Sep 18, 2012 60.18 60.58 59.65 60.03 6,298,014 -0.04(-0.06%)
Sep 17, 2012 59.33 60.06 58.97 60.06 9,528,681 +0.53(+0.90%)
Sep 14, 2012 61.16 61.16 59.33 59.53 10,162,726 -1.44(-2.36%)
Sep 13, 2012 60.66 61.25 60.11 60.97 5,897,674 +0.13(+0.21%)
Sep 12, 2012 60.73 61.45 60.68 60.84 4,477,476 -0.58(-0.94%)
Sep 11, 2012 61.35 61.63 61.30 61.42 5,718,276 -0.08(-0.13%)
Sep 10, 2012 62.01 62.05 61.40 61.50 6,988,224 +0.07(+0.11%)
Sep 07, 2012 62.19 62.39 61.29 61.43 6,568,488 -0.62(-1.00%)
Sep 06, 2012 61.84 62.15 61.78 62.05 7,913,017 +0.53(+0.86%)
Sep 05, 2012 61.74 62.00 61.43 61.52 5,827,841 -0.18(-0.30%)
Sep 04, 2012 61.32 61.90 61.00 61.70 5,082,955 +0.30(+0.49%)
Aug 31, 2012 61.32 61.77 61.12 61.40 5,625,516 +0.56(+0.93%)
Aug 30, 2012 60.91 61.02 60.43 60.84 4,391,141 -0.42(-0.68%)
Aug 29, 2012 61.23 61.56 61.15 61.26 3,923,632 -0.52(-0.84%)
Aug 27, 2012 61.73 62.40 61.48 61.78 4,965,980 -0.12(-0.19%)
Aug 24, 2012 61.09 61.94 61.02 61.89 4,262,165 +0.68(+1.11%)
Aug 23, 2012 61.13 61.48 60.95 61.21 4,165,621 -0.15(-0.25%)
Aug 22, 2012 60.86 61.60 60.62 61.37 5,051,573 +0.56(+0.91%)
Aug 21, 2012 60.74 61.40 60.67 60.81 5,029,334 -0.10(-0.16%)
Aug 20, 2012 60.93 61.01 60.47 60.91 3,136,595 -0.10(-0.17%)
Aug 17, 2012 61.07 61.15 60.20 61.01 5,547,025 +0.20(+0.34%)
Aug 16, 2012 61.18 61.34 60.56 60.80 4,933,798 -0.40(-0.66%)
Aug 15, 2012 60.93 61.37 60.88 61.21 4,018,331 +0.08(+0.13%)
Aug 14, 2012 60.18 61.18 60.01 61.13 4,940,019 +1.22(+2.04%)
Aug 13, 2012 60.01 60.08 59.63 59.90 5,074,828 -0.36(-0.60%)
Aug 10, 2012 59.68 60.30 59.52 60.27 3,887,887 +0.55(+0.93%)
Aug 09, 2012 59.01 59.83 58.98 59.71 4,649,974 +0.44(+0.74%)
Aug 08, 2012 59.12 59.68 59.09 59.28 4,628,252 -0.15(-0.25%)
Aug 07, 2012 60.46 60.46 59.37 59.42 5,279,297 -0.63(-1.04%)
Aug 06, 2012 59.87 60.38 59.54 60.05 5,243,734 +0.16(+0.27%)
Aug 03, 2012 60.13 60.46 59.72 59.89 5,657,504 +0.85(+1.44%)
Aug 02, 2012 58.81 60.26 58.53 59.04 6,380,505 -0.57(-0.95%)
Aug 01, 2012 60.77 60.91 59.55 59.60 5,553,326 -0.57(-0.94%)
Jul 31, 2012 60.56 60.78 60.17 60.17 6,229,033 -0.63(-1.03%)
Jul 30, 2012 60.59 61.48 60.49 60.80 7,986,158 -0.34(-0.55%)
Jul 27, 2012 58.65 61.18 58.63 61.13 16,967,354 +3.37(+5.83%)
Jul 26, 2012 57.55 58.28 57.19 57.77 8,035,462 +0.97(+1.71%)
Jul 25, 2012 56.67 57.35 55.80 56.79 6,745,026 +1.15(+2.08%)
Jul 24, 2012 56.76 56.76 55.50 55.64 5,714,262 -0.84(-1.49%)
Jul 23, 2012 56.00 56.60 55.15 56.48 6,527,609 -0.17(-0.31%)
Jul 20, 2012 58.00 58.00 56.50 56.65 9,296,416 -1.36(-2.34%)
Jul 19, 2012 57.84 58.46 57.46 58.01 6,719,149 +0.01(+0.02%)
Jul 18, 2012 57.25 58.21 56.95 58.00 6,297,403 +0.63(+1.09%)
Jul 17, 2012 56.54 57.48 56.54 57.38 6,271,259 +1.09(+1.93%)
Jul 16, 2012 55.77 56.62 55.74 56.29 4,359,435 +0.22(+0.40%)
Jul 13, 2012 55.19 56.09 55.18 56.06 4,440,545 +0.84(+1.52%)
Jul 12, 2012 54.69 55.54 54.24 55.23 6,613,369 -0.20(-0.37%)
Jul 11, 2012 54.48 55.49 54.34 55.43 9,727,146 +0.85(+1.55%)
Jul 10, 2012 54.53 55.00 54.44 54.59 8,093,673 +0.09(+0.17%)
Jul 09, 2012 53.97 54.50 53.75 54.49 4,562,612 +0.69(+1.29%)
Jul 06, 2012 54.10 54.36 53.72 53.80 4,259,647 -0.35(-0.65%)
Jul 05, 2012 53.95 54.55 53.62 54.15 4,435,077 -0.60(-1.10%)
Jul 03, 2012 53.94 54.76 53.85 54.75 4,188,032 +0.58(+1.08%)
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.