Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 53.20 54.18 53.14 54.17 6,521,664 +1.06(+1.99%)
Jun 29, 2012 52.98 53.21 52.53 53.11 6,751,884 +1.09(+2.09%)
Jun 28, 2012 52.54 52.68 51.63 52.03 6,143,819 -0.69(-1.31%)
Jun 27, 2012 52.33 52.84 52.33 52.72 4,794,083 +0.66(+1.27%)
Jun 26, 2012 52.04 52.70 51.95 52.06 5,052,852 +0.05(+0.10%)
Jun 25, 2012 52.36 52.59 51.98 52.00 5,314,960 -0.78(-1.48%)
Jun 22, 2012 52.16 52.82 51.93 52.79 25,899,258 +0.59(+1.13%)
Jun 21, 2012 53.22 53.54 52.14 52.20 8,323,032 -0.83(-1.57%)
Jun 20, 2012 53.19 53.73 52.84 53.03 5,675,376 -0.17(-0.32%)
Jun 19, 2012 52.47 53.38 52.32 53.19 6,255,805 +0.73(+1.39%)
Jun 18, 2012 51.90 52.55 51.78 52.47 5,512,175 +0.53(+1.02%)
Jun 15, 2012 51.55 52.01 51.37 51.93 11,573,291 +0.63(+1.24%)
Jun 14, 2012 50.18 51.48 50.04 51.30 6,022,424 +1.17(+2.32%)
Jun 13, 2012 50.07 50.49 49.91 50.13 5,417,186 +0.15(+0.29%)
Jun 12, 2012 49.44 50.04 49.27 49.99 5,394,021 +0.60(+1.22%)
Jun 11, 2012 50.30 50.39 49.35 49.38 6,688,295 -0.79(-1.57%)
Jun 08, 2012 50.00 50.70 49.95 50.17 6,261,009 -0.17(-0.33%)
Jun 07, 2012 51.34 51.63 50.33 50.34 6,118,216 -0.64(-1.26%)
Jun 06, 2012 50.13 51.05 49.98 50.98 4,959,407 +1.12(+2.24%)
Jun 05, 2012 49.84 49.99 49.39 49.86 4,390,770 -0.19(-0.37%)
Jun 04, 2012 49.37 50.21 49.37 50.05 6,323,500 +0.69(+1.40%)
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.