Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 60.18 60.41 59.80 59.80 6,267,953 -0.62(-1.03%)
Jul 30, 2012 60.21 61.09 60.12 60.42 8,036,057 -0.33(-0.55%)
Jul 27, 2012 58.29 60.80 58.26 60.75 17,073,370 +3.35(+5.83%)
Jul 26, 2012 57.19 57.92 56.83 57.41 8,085,669 +0.97(+1.71%)
Jul 25, 2012 56.32 57.00 55.46 56.44 6,787,171 +1.15(+2.08%)
Jul 24, 2012 56.40 56.40 55.15 55.29 5,749,966 -0.84(-1.49%)
Jul 23, 2012 55.65 56.25 54.80 56.13 6,568,395 -0.17(-0.31%)
Jul 20, 2012 57.64 57.64 56.15 56.30 9,354,502 -1.35(-2.34%)
Jul 19, 2012 57.48 58.10 57.11 57.65 6,761,132 +0.01(+0.02%)
Jul 18, 2012 56.90 57.84 56.59 57.64 6,336,751 +0.62(+1.09%)
Jul 17, 2012 56.19 57.12 56.19 57.02 6,310,443 +1.08(+1.93%)
Jul 16, 2012 55.43 56.27 55.39 55.94 4,386,674 +0.22(+0.40%)
Jul 13, 2012 54.85 55.74 54.83 55.72 4,468,290 +0.83(+1.52%)
Jul 12, 2012 54.35 55.19 53.90 54.88 6,654,691 -0.20(-0.37%)
Jul 11, 2012 54.14 55.14 54.00 55.09 9,787,923 +0.84(+1.55%)
Jul 10, 2012 54.19 54.66 54.10 54.25 8,144,244 +0.09(+0.17%)
Jul 09, 2012 53.63 54.16 53.41 54.15 4,591,120 +0.69(+1.29%)
Jul 06, 2012 53.77 54.02 53.38 53.46 4,286,262 -0.35(-0.65%)
Jul 05, 2012 53.62 54.21 53.29 53.81 4,462,789 -0.60(-1.10%)
Jul 03, 2012 53.60 54.42 53.52 54.41 4,214,200 +0.58(+1.08%)
Jul 02, 2012 52.87 53.85 52.81 53.83 6,562,412 +1.05(+1.99%)
Jun 29, 2012 52.65 52.88 52.20 52.78 6,794,072 +1.08(+2.09%)
Jun 28, 2012 52.21 52.35 51.31 51.71 6,182,206 -0.69(-1.31%)
Jun 27, 2012 52.01 52.52 52.00 52.39 4,824,038 +0.66(+1.27%)
Jun 26, 2012 51.71 52.37 51.63 51.73 5,084,424 +0.05(+0.11%)
Jun 25, 2012 52.03 52.26 51.66 51.68 5,348,169 -0.78(-1.48%)
Jun 22, 2012 51.84 52.49 51.61 52.46 26,061,082 +0.59(+1.13%)
Jun 21, 2012 52.89 53.21 51.81 51.87 8,375,036 -0.83(-1.57%)
Jun 20, 2012 52.86 53.39 52.51 52.70 5,710,837 -0.17(-0.31%)
Jun 19, 2012 52.14 53.05 51.99 52.86 6,294,892 +0.72(+1.39%)
Jun 18, 2012 51.57 52.23 51.46 52.14 5,546,616 +0.53(+1.02%)
Jun 15, 2012 51.23 51.69 51.05 51.61 11,645,603 +0.63(+1.24%)
Jun 14, 2012 49.87 51.16 49.73 50.98 6,060,053 +1.16(+2.33%)
Jun 13, 2012 49.76 50.18 49.60 49.82 5,451,034 +0.14(+0.29%)
Jun 12, 2012 49.14 49.73 48.97 49.68 5,427,724 +0.60(+1.22%)
Jun 11, 2012 49.99 50.08 49.05 49.08 6,730,085 -0.78(-1.57%)
Jun 08, 2012 49.69 50.38 49.64 49.86 6,300,129 -0.17(-0.33%)
Jun 07, 2012 51.02 51.31 50.02 50.03 6,156,444 -0.64(-1.26%)
Jun 06, 2012 49.82 50.74 49.67 50.66 4,990,395 +1.11(+2.24%)
Jun 05, 2012 49.53 49.68 49.08 49.55 4,418,205 -0.18(-0.37%)
Jun 04, 2012 49.06 49.90 49.06 49.74 6,363,011 +0.69(+1.40%)
Jun 01, 2012 49.96 50.35 48.95 49.05 5,770,283 -1.28(-2.55%)
May 31, 2012 50.33 50.68 49.95 50.33 8,108,223 -0.05(-0.10%)
May 30, 2012 49.90 50.70 49.84 50.38 4,883,582 +0.22(+0.45%)
May 29, 2012 50.15 50.23 49.77 50.16 5,734,899 +0.17(+0.33%)
May 25, 2012 50.05 50.10 49.81 49.99 4,088,157 -0.04(-0.07%)
May 24, 2012 49.61 50.05 49.45 50.03 4,505,609 +0.52(+1.05%)
May 23, 2012 49.82 50.11 49.22 49.50 6,296,881 -0.38(-0.77%)
May 22, 2012 50.18 50.47 49.84 49.89 7,500,550 -0.30(-0.59%)
May 21, 2012 50.03 50.32 49.99 50.18 5,868,949 +0.12(+0.25%)
May 18, 2012 51.18 51.18 49.61 50.06 8,012,084 -1.01(-1.97%)
May 17, 2012 51.45 51.53 51.03 51.07 7,713,359 -0.32(-0.62%)
May 16, 2012 51.40 51.53 51.05 51.39 4,711,462 +0.22(+0.42%)
May 15, 2012 50.69 51.23 50.68 51.17 5,221,097 +0.35(+0.68%)
May 14, 2012 50.64 51.19 50.37 50.82 5,618,623 -0.16(-0.31%)
May 11, 2012 50.52 51.23 50.36 50.98 6,479,282 +0.50(+0.98%)
May 10, 2012 50.46 50.59 50.20 50.48 4,847,533 +0.34(+0.68%)
May 09, 2012 50.61 50.82 50.11 50.15 5,555,694 -0.78(-1.53%)
May 08, 2012 49.94 50.98 49.88 50.92 7,029,554 +0.79(+1.57%)
May 07, 2012 49.94 50.42 49.89 50.14 5,809,527 -0.12(-0.23%)
May 04, 2012 50.76 50.84 50.25 50.25 5,851,252 -0.82(-1.61%)
May 03, 2012 51.14 51.26 50.79 51.07 4,294,091 -0.19(-0.37%)
May 02, 2012 50.64 51.32 50.51 51.26 4,955,348 +0.35(+0.68%)
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.