Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.36 53.69 52.75 53.34 2,264,977 -0.37(-0.69%)
Oct 26, 2012 54.03 53.71 53.71 53.71 1,809,505 -0.40(-0.74%)
Oct 25, 2012 54.69 55.25 53.63 54.11 2,476,872 -0.21(-0.38%)
Oct 24, 2012 54.64 54.82 53.96 54.32 1,346,797 -0.04(-0.07%)
Oct 23, 2012 54.34 54.59 54.01 54.36 985,152 -0.12(-0.23%)
Oct 19, 2012 55.27 55.37 54.46 54.48 891,076 -0.75(-1.36%)
Oct 18, 2012 54.85 55.33 54.55 55.24 1,236,364 +0.29(+0.54%)
Oct 17, 2012 54.97 55.27 54.71 54.94 710,119 +0.19(+0.35%)
Oct 16, 2012 54.47 54.78 54.25 54.75 717,661 +0.28(+0.51%)
Oct 15, 2012 53.92 54.48 53.65 54.47 954,581 +0.60(+1.12%)
Oct 12, 2012 54.66 54.79 53.63 53.86 1,427,226 -0.67(-1.22%)
Oct 11, 2012 54.97 54.97 54.33 54.53 747,246 -0.25(-0.45%)
Oct 10, 2012 55.22 55.65 54.69 54.78 662,769 -0.50(-0.90%)
Oct 09, 2012 55.50 55.64 55.22 55.27 571,177 -0.26(-0.46%)
Oct 08, 2012 55.27 55.68 55.13 55.53 577,775 +0.15(+0.27%)
Oct 05, 2012 55.46 55.70 55.24 55.38 889,329 +0.14(+0.25%)
Oct 04, 2012 55.56 55.63 55.04 55.24 902,892 -0.24(-0.43%)
Oct 03, 2012 55.45 55.77 55.13 55.48 1,004,802 +0.19(+0.34%)
Oct 02, 2012 55.34 55.73 54.72 55.30 662,787 +0.00(+0.00%)
Oct 01, 2012 55.03 55.48 55.02 55.30 661,987 +0.38(+0.69%)
Sep 28, 2012 54.69 54.97 54.27 54.92 866,750 +0.04(+0.07%)
Sep 27, 2012 54.78 54.99 54.58 54.88 414,551 +0.13(+0.24%)
Sep 26, 2012 54.99 55.27 54.73 54.75 718,538 -0.21(-0.38%)
Sep 25, 2012 55.73 55.73 54.93 54.96 926,451 -0.66(-1.18%)
Sep 24, 2012 55.46 55.77 55.35 55.61 578,086 +0.09(+0.15%)
Sep 21, 2012 55.87 55.89 55.36 55.53 1,459,916 -0.20(-0.36%)
Sep 20, 2012 55.17 55.96 55.13 55.73 1,189,487 +0.50(+0.91%)
Sep 19, 2012 55.07 55.30 54.77 55.23 804,293 +0.21(+0.38%)
Sep 18, 2012 54.62 55.27 54.42 55.02 1,313,857 +0.53(+0.98%)
Sep 17, 2012 54.28 54.62 54.11 54.48 911,223 +0.19(+0.34%)
Sep 14, 2012 55.76 55.83 54.11 54.30 2,039,502 -1.50(-2.69%)
Sep 13, 2012 54.90 55.89 54.87 55.80 1,188,752 +0.85(+1.55%)
Sep 12, 2012 55.07 55.24 54.72 54.95 1,292,514 -0.16(-0.30%)
Sep 11, 2012 55.74 55.74 55.01 55.11 1,048,095 -0.58(-1.04%)
Sep 10, 2012 55.85 56.16 55.69 55.69 858,282 -0.33(-0.59%)
Sep 07, 2012 56.59 56.88 55.75 56.03 1,334,452 -0.65(-1.15%)
Sep 06, 2012 56.28 56.70 56.22 56.68 725,116 +0.74(+1.32%)
Sep 05, 2012 56.30 56.35 55.68 55.94 888,336 -0.24(-0.43%)
Sep 04, 2012 55.75 56.23 55.58 56.18 969,552 +0.54(+0.97%)
Aug 31, 2012 55.60 55.85 55.42 55.64 808,049 +0.20(+0.36%)
Aug 30, 2012 55.82 55.94 55.38 55.44 873,552 -0.55(-0.98%)
Aug 29, 2012 56.10 56.27 55.95 55.99 636,254 -0.43(-0.76%)
Aug 27, 2012 56.32 56.55 56.30 56.41 1,216,816 +0.16(+0.29%)
Aug 24, 2012 56.20 56.39 55.92 56.25 1,139,784 +0.00(+0.00%)
Aug 23, 2012 56.21 56.39 55.92 56.25 981,601 +0.06(+0.11%)
Aug 22, 2012 55.96 56.38 55.75 56.19 1,364,260 +0.34(+0.61%)
Aug 21, 2012 55.75 56.18 55.56 55.85 1,234,074 +0.10(+0.18%)
Aug 20, 2012 55.39 55.86 55.26 55.75 1,037,676 +0.32(+0.58%)
Aug 17, 2012 55.68 55.91 55.33 55.42 1,875,440 -0.25(-0.46%)
Aug 16, 2012 55.85 56.06 55.52 55.68 1,339,076 -0.29(-0.51%)
Aug 15, 2012 56.05 56.38 55.81 55.96 1,281,645 -0.15(-0.26%)
Aug 14, 2012 55.99 56.31 55.51 56.11 1,291,290 +0.34(+0.61%)
Aug 13, 2012 55.64 55.85 55.37 55.77 1,169,555 +0.11(+0.19%)
Aug 10, 2012 55.19 55.69 55.02 55.66 823,099 +0.38(+0.68%)
Aug 09, 2012 55.20 55.39 55.07 55.28 975,910 -0.02(-0.04%)
Aug 08, 2012 55.15 55.48 54.93 55.31 1,072,022 +0.12(+0.21%)
Aug 07, 2012 55.32 55.61 54.88 55.19 1,487,455 -0.02(-0.04%)
Aug 06, 2012 55.70 55.84 55.15 55.22 1,030,902 -0.40(-0.72%)
Aug 03, 2012 55.48 56.01 55.26 55.62 1,119,445 +0.42(+0.75%)
Aug 02, 2012 54.75 55.52 54.50 55.20 1,329,028 +0.21(+0.38%)
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.