Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 60.17 60.39 59.78 59.78 6,269,652 -0.62(-1.03%)
Jul 30, 2012 60.20 61.08 60.10 60.41 8,038,236 -0.33(-0.55%)
Jul 27, 2012 58.27 60.78 58.25 60.74 17,078,000 +3.35(+5.83%)
Jul 26, 2012 57.18 57.90 56.82 57.39 8,087,861 +0.97(+1.71%)
Jul 25, 2012 56.30 56.98 55.44 56.42 6,789,011 +1.15(+2.08%)
Jul 24, 2012 56.39 56.39 55.14 55.28 5,751,525 -0.84(-1.49%)
Jul 23, 2012 55.64 56.24 54.79 56.11 6,570,176 -0.17(-0.31%)
Jul 20, 2012 57.63 57.63 56.14 56.29 9,357,038 -1.35(-2.34%)
Jul 19, 2012 57.47 58.08 57.09 57.64 6,762,965 +0.01(+0.02%)
Jul 18, 2012 56.88 57.83 56.58 57.63 6,338,469 +0.62(+1.09%)
Jul 17, 2012 56.18 57.10 56.18 57.00 6,312,154 +1.08(+1.93%)
Jul 16, 2012 55.41 56.26 55.38 55.92 4,387,863 +0.22(+0.40%)
Jul 13, 2012 54.83 55.73 54.82 55.70 4,469,502 +0.83(+1.52%)
Jul 12, 2012 54.34 55.18 53.88 54.87 6,656,495 -0.20(-0.37%)
Jul 11, 2012 54.12 55.13 53.99 55.07 9,790,577 +0.84(+1.55%)
Jul 10, 2012 54.17 54.64 54.09 54.23 8,146,452 +0.09(+0.17%)
Jul 09, 2012 53.62 54.14 53.40 54.14 4,592,365 +0.69(+1.29%)
Jul 06, 2012 53.75 54.01 53.37 53.45 4,287,424 -0.35(-0.65%)
Jul 05, 2012 53.60 54.20 53.28 53.80 4,463,998 -0.60(-1.10%)
Jul 03, 2012 53.59 54.41 53.50 54.40 4,215,343 +0.58(+1.08%)
Jul 02, 2012 52.86 53.83 52.80 53.82 6,564,192 +1.05(+1.99%)
Jun 29, 2012 52.64 52.86 52.19 52.77 6,795,914 +1.08(+2.09%)
Jun 28, 2012 52.20 52.34 51.30 51.69 6,183,883 -0.69(-1.31%)
Jun 27, 2012 52.00 52.50 51.99 52.38 4,825,346 +0.66(+1.27%)
Jun 26, 2012 51.70 52.36 51.61 51.72 5,085,802 +0.05(+0.11%)
Jun 25, 2012 52.02 52.25 51.65 51.67 5,349,619 -0.78(-1.48%)
Jun 22, 2012 51.82 52.48 51.60 52.44 26,068,148 +0.59(+1.13%)
Jun 21, 2012 52.88 53.20 51.80 51.86 8,377,306 -0.83(-1.57%)
Jun 20, 2012 52.85 53.38 52.49 52.68 5,712,385 -0.17(-0.31%)
Jun 19, 2012 52.13 53.04 51.98 52.85 6,296,599 +0.72(+1.39%)
Jun 18, 2012 51.56 52.21 51.45 52.13 5,548,120 +0.53(+1.02%)
Jun 15, 2012 51.22 51.67 51.04 51.60 11,648,760 +0.63(+1.24%)
Jun 14, 2012 49.85 51.15 49.72 50.97 6,061,696 +1.16(+2.33%)
Jun 13, 2012 49.74 50.16 49.59 49.81 5,452,511 +0.14(+0.29%)
Jun 12, 2012 49.12 49.72 48.96 49.66 5,429,196 +0.60(+1.22%)
Jun 11, 2012 49.98 50.06 49.03 49.06 6,731,909 -0.78(-1.57%)
Jun 08, 2012 49.67 50.37 49.63 49.85 6,301,837 -0.17(-0.33%)
Jun 07, 2012 51.01 51.29 50.01 50.01 6,158,113 -0.64(-1.26%)
Jun 06, 2012 49.81 50.72 49.66 50.65 4,991,748 +1.11(+2.24%)
Jun 05, 2012 49.51 49.66 49.07 49.54 4,419,402 -0.18(-0.37%)
Jun 04, 2012 49.05 49.89 49.05 49.72 6,364,736 +0.69(+1.40%)
Jun 01, 2012 49.95 50.34 48.93 49.03 5,771,848 -1.28(-2.55%)
May 31, 2012 50.32 50.66 49.94 50.32 8,110,421 -0.05(-0.10%)
May 30, 2012 49.89 50.69 49.82 50.37 4,884,906 +0.22(+0.45%)
May 29, 2012 50.14 50.21 49.76 50.14 5,736,453 +0.17(+0.33%)
May 25, 2012 50.04 50.08 49.80 49.98 4,089,266 -0.04(-0.07%)
May 24, 2012 49.60 50.04 49.44 50.01 4,506,830 +0.52(+1.05%)
May 23, 2012 49.81 50.09 49.21 49.49 6,298,588 -0.38(-0.77%)
May 22, 2012 50.16 50.46 49.82 49.87 7,502,583 -0.30(-0.59%)
May 21, 2012 50.02 50.31 49.98 50.17 5,870,540 +0.12(+0.25%)
May 18, 2012 51.17 51.17 49.60 50.05 8,014,256 -1.01(-1.97%)
May 17, 2012 51.44 51.52 51.02 51.05 7,715,450 -0.32(-0.62%)
May 16, 2012 51.39 51.52 51.04 51.37 4,712,740 +0.22(+0.42%)
May 15, 2012 50.68 51.22 50.66 51.16 5,222,512 +0.35(+0.68%)
May 14, 2012 50.63 51.18 50.36 50.81 5,620,146 -0.16(-0.31%)
May 11, 2012 50.51 51.22 50.35 50.97 6,481,039 +0.50(+0.98%)
May 10, 2012 50.44 50.58 50.18 50.47 4,848,847 +0.34(+0.68%)
May 09, 2012 50.59 50.81 50.10 50.13 5,557,200 -0.78(-1.53%)
May 08, 2012 49.93 50.97 49.87 50.91 7,031,459 +0.78(+1.57%)
May 07, 2012 49.92 50.41 49.88 50.12 5,811,102 -0.12(-0.23%)
May 04, 2012 50.74 50.82 50.24 50.24 5,852,839 -0.82(-1.61%)
May 03, 2012 51.13 51.24 50.77 51.06 4,295,255 -0.19(-0.37%)
May 02, 2012 50.63 51.31 50.50 51.25 4,956,691 +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.