Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 62.04 62.40 61.64 61.95 1,335,874 +0.23(+0.37%)
Aug 30, 2012 62.31 62.75 61.65 61.72 1,828,524 -1.03(-1.64%)
Aug 29, 2012 62.40 63.00 62.34 62.75 1,852,220 +0.04(+0.06%)
Aug 27, 2012 61.69 63.22 61.62 62.71 9,426,247 +4.21(+7.20%)
Aug 24, 2012 58.04 58.55 57.80 58.50 2,919,121 +0.04(+0.07%)
Aug 23, 2012 58.47 58.61 57.93 58.46 1,910,209 -0.16(-0.27%)
Aug 22, 2012 58.93 58.99 58.13 58.62 2,631,948 -0.40(-0.68%)
Aug 21, 2012 59.66 59.99 58.86 59.02 2,253,971 -0.43(-0.72%)
Aug 20, 2012 60.67 60.69 59.23 59.45 1,691,163 -1.21(-1.99%)
Aug 17, 2012 59.92 61.16 59.76 60.66 2,297,814 +1.03(+1.73%)
Aug 16, 2012 59.42 59.86 59.00 59.63 1,094,719 +0.22(+0.37%)
Aug 15, 2012 59.03 59.69 58.94 59.41 1,269,295 +0.23(+0.39%)
Aug 14, 2012 58.42 59.50 58.42 59.18 1,969,143 +0.87(+1.49%)
Aug 13, 2012 58.48 58.72 58.13 58.31 1,225,332 -0.17(-0.29%)
Aug 10, 2012 58.48 58.53 57.76 58.48 1,153,563 -0.14(-0.24%)
Aug 09, 2012 58.05 59.10 58.02 58.62 1,716,904 +0.32(+0.55%)
Aug 08, 2012 57.44 58.53 56.87 58.30 2,222,564 +0.30(+0.52%)
Aug 07, 2012 56.70 58.46 56.70 58.00 2,410,975 +1.67(+2.96%)
Aug 06, 2012 55.07 56.83 55.05 56.33 2,002,014 +1.59(+2.90%)
Aug 03, 2012 54.08 55.12 53.78 54.74 1,976,008 +1.16(+2.16%)
Aug 02, 2012 54.47 54.59 52.76 53.58 2,313,097 -1.19(-2.17%)
Aug 01, 2012 55.25 55.87 54.59 54.77 2,102,503 -0.16(-0.29%)
Jul 31, 2012 54.50 55.50 52.92 54.93 3,060,117 -2.28(-3.99%)
Jul 30, 2012 57.37 57.80 56.57 57.21 1,166,626 -0.22(-0.38%)
Jul 27, 2012 56.50 58.11 56.49 57.43 1,988,664 +1.39(+2.48%)
Jul 26, 2012 55.59 56.27 55.11 56.04 1,598,441 +1.38(+2.52%)
Jul 25, 2012 54.99 55.31 54.29 54.66 1,387,798 -0.05(-0.09%)
Jul 24, 2012 55.11 55.46 54.13 54.71 1,443,811 -0.45(-0.82%)
Jul 23, 2012 54.98 55.32 53.83 55.16 1,566,905 -0.81(-1.45%)
Jul 20, 2012 56.71 56.71 55.54 55.97 2,350,555 -1.21(-2.12%)
Jul 19, 2012 55.78 57.31 55.58 57.18 3,295,066 +1.93(+3.49%)
Jul 18, 2012 53.52 55.58 53.38 55.25 3,314,829 +2.38(+4.50%)
Jul 17, 2012 52.60 53.63 52.18 52.87 2,276,789 +0.32(+0.61%)
Jul 16, 2012 52.02 53.25 51.81 52.55 2,406,654 +0.25(+0.49%)
Jul 13, 2012 51.05 52.46 50.95 52.30 2,649,085 +1.45(+2.84%)
Jul 12, 2012 51.08 51.46 50.52 50.85 2,935,209 -0.76(-1.47%)
Jul 11, 2012 51.53 51.80 50.90 51.61 2,148,821 -0.22(-0.42%)
Jul 10, 2012 52.45 53.15 51.46 51.83 2,032,079 -0.57(-1.09%)
Jul 09, 2012 53.27 53.45 52.07 52.40 2,058,079 -1.05(-1.96%)
Jul 06, 2012 53.57 53.64 53.14 53.45 1,619,968 -0.61(-1.13%)
Jul 05, 2012 53.18 54.71 53.18 54.06 1,621,129 +0.36(+0.67%)
Jul 03, 2012 53.17 54.24 52.68 53.70 1,146,912 +0.81(+1.53%)
Jul 02, 2012 52.95 53.50 52.25 52.89 2,416,173 -0.06(-0.11%)
Jun 29, 2012 51.82 53.40 51.48 52.95 2,708,964 +1.88(+3.68%)
Jun 28, 2012 50.14 51.31 49.95 51.07 2,836,813 +0.78(+1.55%)
Jun 27, 2012 51.64 51.64 49.72 50.29 4,863,421 -1.36(-2.63%)
Jun 26, 2012 51.29 52.13 50.56 51.65 2,275,927 +0.33(+0.64%)
Jun 25, 2012 51.73 51.88 50.58 51.32 1,698,577 -0.94(-1.80%)
Jun 22, 2012 52.67 52.77 51.81 52.26 2,430,841 -0.34(-0.65%)
Jun 21, 2012 53.97 54.09 52.20 52.60 2,496,254 -1.49(-2.75%)
Jun 20, 2012 54.01 54.78 53.61 54.09 2,023,880 +0.39(+0.73%)
Jun 19, 2012 53.97 54.27 53.48 53.70 2,479,940 -0.05(-0.09%)
Jun 18, 2012 52.93 53.99 52.74 53.75 2,151,935 +0.16(+0.30%)
Jun 15, 2012 53.84 53.86 53.42 53.59 3,113,499 +0.05(+0.09%)
Jun 14, 2012 53.79 54.45 53.07 53.54 4,408,883 -0.52(-0.96%)
Jun 13, 2012 54.91 55.22 53.75 54.06 2,167,586 -1.47(-2.65%)
Jun 12, 2012 54.61 55.64 53.82 55.53 2,253,946 +1.21(+2.23%)
Jun 11, 2012 55.96 56.18 54.21 54.32 1,789,474 -0.96(-1.74%)
Jun 08, 2012 55.53 55.53 54.62 55.28 2,877,626 -0.59(-1.06%)
Jun 07, 2012 57.23 57.29 55.19 55.87 2,166,198 -0.72(-1.27%)
Jun 06, 2012 56.05 57.07 56.05 56.59 2,244,897 +1.12(+2.02%)
Jun 05, 2012 55.05 55.85 54.26 55.47 3,284,870 +0.77(+1.41%)
Jun 04, 2012 54.70 55.15 53.46 54.70 3,317,307 +0.36(+0.66%)
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.