Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 61.34 61.79 61.13 61.42 5,623,992 +0.56(+0.93%)
Aug 30, 2012 60.92 61.03 60.45 60.86 4,389,952 -0.42(-0.68%)
Aug 29, 2012 61.24 61.57 61.17 61.27 3,922,569 -0.52(-0.84%)
Aug 27, 2012 61.74 62.41 61.49 61.79 4,964,635 -0.12(-0.19%)
Aug 24, 2012 61.11 61.95 61.04 61.91 4,261,011 +0.68(+1.11%)
Aug 23, 2012 61.15 61.50 60.97 61.23 4,164,493 -0.15(-0.25%)
Aug 22, 2012 60.88 61.62 60.64 61.38 5,050,204 +0.56(+0.91%)
Aug 21, 2012 60.75 61.42 60.69 60.83 5,027,971 -0.10(-0.16%)
Aug 20, 2012 60.95 61.02 60.49 60.92 3,135,745 -0.10(-0.17%)
Aug 17, 2012 61.08 61.16 60.21 61.02 5,545,522 +0.20(+0.34%)
Aug 16, 2012 61.19 61.36 60.58 60.82 4,932,462 -0.40(-0.66%)
Aug 15, 2012 60.95 61.39 60.90 61.22 4,017,243 +0.08(+0.13%)
Aug 14, 2012 60.20 61.20 60.03 61.14 4,938,681 +1.22(+2.04%)
Aug 13, 2012 60.02 60.09 59.65 59.92 5,073,453 -0.36(-0.60%)
Aug 10, 2012 59.70 60.32 59.53 60.28 3,886,833 +0.55(+0.93%)
Aug 09, 2012 59.02 59.85 58.99 59.73 4,648,714 +0.44(+0.74%)
Aug 08, 2012 59.14 59.70 59.11 59.29 4,626,998 -0.15(-0.25%)
Aug 07, 2012 60.48 60.48 59.39 59.44 5,277,866 -0.63(-1.04%)
Aug 06, 2012 59.88 60.40 59.56 60.07 5,242,313 +0.16(+0.27%)
Aug 03, 2012 60.15 60.48 59.74 59.90 5,655,971 +0.85(+1.44%)
Aug 02, 2012 58.83 60.28 58.54 59.05 6,378,776 -0.57(-0.95%)
Aug 01, 2012 60.79 60.92 59.57 59.62 5,551,821 -0.57(-0.94%)
Jul 31, 2012 60.58 60.80 60.19 60.19 6,227,345 -0.63(-1.03%)
Jul 30, 2012 60.60 61.49 60.51 60.82 7,983,994 -0.34(-0.55%)
Jul 27, 2012 58.67 61.19 58.64 61.15 16,962,756 +3.37(+5.83%)
Jul 26, 2012 57.57 58.29 57.20 57.78 8,033,284 +0.97(+1.71%)
Jul 25, 2012 56.68 57.37 55.82 56.81 6,743,199 +1.16(+2.08%)
Jul 24, 2012 56.77 56.77 55.51 55.65 5,712,713 -0.84(-1.49%)
Jul 23, 2012 56.01 56.62 55.16 56.49 6,525,840 -0.17(-0.31%)
Jul 20, 2012 58.02 58.02 56.52 56.67 9,293,896 -1.36(-2.34%)
Jul 19, 2012 57.86 58.48 57.48 58.03 6,717,328 +0.01(+0.02%)
Jul 18, 2012 57.27 58.22 56.96 58.02 6,295,697 +0.63(+1.09%)
Jul 17, 2012 56.56 57.49 56.56 57.39 6,269,559 +1.09(+1.93%)
Jul 16, 2012 55.79 56.64 55.75 56.30 4,358,254 +0.22(+0.40%)
Jul 13, 2012 55.20 56.11 55.19 56.08 4,439,341 +0.84(+1.52%)
Jul 12, 2012 54.71 55.55 54.25 55.24 6,611,577 -0.20(-0.37%)
Jul 11, 2012 54.49 55.50 54.35 55.45 9,724,510 +0.85(+1.55%)
Jul 10, 2012 54.54 55.02 54.45 54.60 8,091,480 +0.09(+0.17%)
Jul 09, 2012 53.98 54.51 53.76 54.51 4,561,376 +0.69(+1.29%)
Jul 06, 2012 54.12 54.37 53.73 53.81 4,258,493 -0.35(-0.65%)
Jul 05, 2012 53.97 54.56 53.64 54.16 4,433,875 -0.60(-1.10%)
Jul 03, 2012 53.95 54.77 53.86 54.77 4,186,897 +0.58(+1.08%)
Jul 02, 2012 53.22 54.20 53.16 54.18 6,519,896 +1.06(+1.99%)
Jun 29, 2012 53.00 53.22 52.55 53.13 6,750,055 +1.09(+2.09%)
Jun 28, 2012 52.55 52.69 51.65 52.04 6,142,154 -0.69(-1.31%)
Jun 27, 2012 52.35 52.86 52.34 52.73 4,792,784 +0.66(+1.27%)
Jun 26, 2012 52.05 52.72 51.96 52.07 5,051,483 +0.05(+0.10%)
Jun 25, 2012 52.37 52.60 52.00 52.02 5,313,519 -0.78(-1.48%)
Jun 22, 2012 52.17 52.83 51.95 52.80 25,892,240 +0.59(+1.13%)
Jun 21, 2012 53.24 53.56 52.15 52.21 8,320,776 -0.83(-1.57%)
Jun 20, 2012 53.21 53.74 52.85 53.04 5,673,838 -0.17(-0.31%)
Jun 19, 2012 52.48 53.40 52.33 53.21 6,254,109 +0.73(+1.39%)
Jun 18, 2012 51.91 52.57 51.79 52.48 5,510,681 +0.53(+1.02%)
Jun 15, 2012 51.57 52.02 51.39 51.95 11,570,154 +0.63(+1.24%)
Jun 14, 2012 50.19 51.50 50.06 51.31 6,020,792 +1.17(+2.32%)
Jun 13, 2012 50.08 50.50 49.92 50.15 5,415,718 +0.15(+0.29%)
Jun 12, 2012 49.46 50.05 49.29 50.00 5,392,560 +0.60(+1.22%)
Jun 11, 2012 50.32 50.40 49.37 49.40 6,686,482 -0.79(-1.57%)
Jun 08, 2012 50.01 50.71 49.97 50.18 6,259,312 -0.17(-0.33%)
Jun 07, 2012 51.36 51.64 50.35 50.35 6,116,558 -0.64(-1.26%)
Jun 06, 2012 50.15 51.07 49.99 50.99 4,958,064 +1.12(+2.24%)
Jun 05, 2012 49.85 50.00 49.40 49.87 4,389,580 -0.19(-0.37%)
Jun 04, 2012 49.38 50.23 49.38 50.06 6,321,786 +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.