Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 50.27 50.67 49.25 49.35 5,734,453 -1.29(-2.55%)
May 31, 2012 50.64 50.99 50.27 50.64 8,057,876 -0.05(-0.10%)
May 30, 2012 50.21 51.02 50.15 50.70 4,853,258 +0.23(+0.45%)
May 29, 2012 50.46 50.54 50.08 50.47 5,699,288 +0.17(+0.33%)
May 25, 2012 50.36 50.41 50.12 50.30 4,062,772 -0.04(-0.07%)
May 24, 2012 49.92 50.37 49.76 50.34 4,477,631 +0.52(+1.05%)
May 23, 2012 50.13 50.42 49.53 49.81 6,257,781 -0.39(-0.77%)
May 22, 2012 50.49 50.79 50.15 50.20 7,453,976 -0.30(-0.59%)
May 21, 2012 50.35 50.64 50.30 50.50 5,832,506 +0.12(+0.25%)
May 18, 2012 51.50 51.50 49.92 50.37 7,962,333 -1.01(-1.97%)
May 17, 2012 51.77 51.85 51.35 51.39 7,665,463 -0.32(-0.62%)
May 16, 2012 51.72 51.85 51.37 51.71 4,682,207 +0.22(+0.42%)
May 15, 2012 51.01 51.55 50.99 51.49 5,188,677 +0.35(+0.68%)
May 14, 2012 50.96 51.51 50.69 51.14 5,583,735 -0.16(-0.31%)
May 11, 2012 50.84 51.55 50.68 51.30 6,439,049 +0.50(+0.98%)
May 10, 2012 50.77 50.90 50.51 50.80 4,817,432 +0.34(+0.68%)
May 09, 2012 50.92 51.14 50.42 50.46 5,521,196 -0.78(-1.53%)
May 08, 2012 50.26 51.30 50.19 51.24 6,985,904 +0.79(+1.57%)
May 07, 2012 50.25 50.73 50.21 50.45 5,773,453 -0.12(-0.23%)
May 04, 2012 51.08 51.15 50.57 50.57 5,814,919 -0.83(-1.61%)
May 03, 2012 51.46 51.58 51.10 51.39 4,267,426 -0.19(-0.37%)
May 02, 2012 50.96 51.64 50.83 51.58 4,924,578 +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.