Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 61.07 61.47 60.80 61.29 4,991,749 +0.04(+0.06%)
Sep 27, 2012 60.75 61.49 60.40 61.25 4,910,660 +0.57(+0.94%)
Sep 26, 2012 61.15 61.75 60.47 60.68 7,454,594 -0.26(-0.42%)
Sep 25, 2012 60.36 61.63 60.35 60.94 9,112,410 +0.65(+1.09%)
Sep 24, 2012 59.68 60.40 59.61 60.29 4,485,116 +0.64(+1.07%)
Sep 21, 2012 59.97 60.20 59.26 59.65 9,336,748 -0.20(-0.33%)
Sep 20, 2012 59.24 59.87 59.19 59.84 5,472,341 +0.43(+0.72%)
Sep 19, 2012 59.79 59.87 59.28 59.41 5,457,157 -0.24(-0.40%)
Sep 18, 2012 59.81 60.20 59.28 59.65 6,337,367 -0.04(-0.06%)
Sep 17, 2012 58.96 59.69 58.61 59.69 9,588,221 +0.53(+0.90%)
Sep 14, 2012 60.78 60.78 58.96 59.16 10,226,227 -1.43(-2.36%)
Sep 13, 2012 60.29 60.87 59.73 60.59 5,934,525 +0.13(+0.21%)
Sep 12, 2012 60.35 61.07 60.30 60.46 4,505,453 -0.57(-0.94%)
Sep 11, 2012 60.97 61.25 60.92 61.04 5,754,006 -0.08(-0.13%)
Sep 10, 2012 61.63 61.66 61.01 61.12 7,031,889 +0.07(+0.11%)
Sep 07, 2012 61.81 62.01 60.91 61.05 6,609,531 -0.61(-1.00%)
Sep 06, 2012 61.46 61.76 61.40 61.67 7,962,461 +0.53(+0.86%)
Sep 05, 2012 61.36 61.61 61.05 61.14 5,864,256 -0.18(-0.30%)
Sep 04, 2012 60.93 61.52 60.62 61.32 5,114,716 +0.30(+0.49%)
Aug 31, 2012 60.94 61.39 60.74 61.02 5,660,667 +0.56(+0.93%)
Aug 30, 2012 60.53 60.64 60.05 60.46 4,418,579 -0.41(-0.68%)
Aug 29, 2012 60.85 61.17 60.77 60.88 3,948,149 -0.52(-0.84%)
Aug 27, 2012 61.34 62.01 61.09 61.39 4,997,010 -0.12(-0.19%)
Aug 24, 2012 60.71 61.55 60.64 61.51 4,288,797 +0.68(+1.11%)
Aug 23, 2012 60.75 61.10 60.58 60.83 4,191,650 -0.15(-0.25%)
Aug 22, 2012 60.48 61.22 60.24 60.99 5,083,137 +0.55(+0.91%)
Aug 21, 2012 60.36 61.02 60.29 60.43 5,060,759 -0.09(-0.16%)
Aug 20, 2012 60.56 60.63 60.10 60.53 3,156,193 -0.10(-0.17%)
Aug 17, 2012 60.69 60.77 59.82 60.63 5,581,686 +0.20(+0.34%)
Aug 16, 2012 60.80 60.96 60.19 60.43 4,964,627 -0.40(-0.66%)
Aug 15, 2012 60.56 60.99 60.51 60.83 4,043,440 +0.08(+0.13%)
Aug 14, 2012 59.81 60.80 59.64 60.75 4,970,887 +1.21(+2.04%)
Aug 13, 2012 59.63 59.70 59.26 59.53 5,106,537 -0.36(-0.60%)
Aug 10, 2012 59.31 59.93 59.15 59.89 3,912,179 +0.55(+0.93%)
Aug 09, 2012 58.64 59.46 58.61 59.34 4,679,028 +0.43(+0.74%)
Aug 08, 2012 58.76 59.31 58.72 58.91 4,657,171 -0.14(-0.25%)
Aug 07, 2012 60.09 60.09 59.00 59.05 5,312,283 -0.62(-1.04%)
Aug 06, 2012 59.49 60.01 59.17 59.68 5,276,498 +0.16(+0.27%)
Aug 03, 2012 59.76 60.09 59.35 59.52 5,692,854 +0.85(+1.44%)
Aug 02, 2012 58.45 59.89 58.16 58.67 6,420,372 -0.56(-0.95%)
Aug 01, 2012 60.39 60.53 59.18 59.23 5,588,025 -0.56(-0.94%)
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%)
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.