Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 55.48 55.96 54.96 54.99 1,460,525 -0.29(-0.53%)
Jul 31, 2012 55.55 55.61 55.17 55.28 1,229,932 -0.33(-0.60%)
Jul 30, 2012 55.29 55.67 54.83 55.62 1,429,310 +0.00(+0.00%)
Jul 27, 2012 55.38 55.90 55.12 55.62 2,761,337 +0.57(+1.04%)
Jul 26, 2012 54.87 55.91 54.75 55.05 1,282,062 +0.85(+1.56%)
Jul 25, 2012 54.24 54.81 54.04 54.20 1,187,160 -0.05(-0.09%)
Jul 24, 2012 54.68 54.69 53.99 54.24 586,063 -0.33(-0.61%)
Jul 23, 2012 55.08 55.21 54.28 54.58 1,054,719 -0.34(-0.62%)
Jul 20, 2012 54.85 55.06 54.48 54.91 1,157,926 -0.26(-0.47%)
Jul 19, 2012 55.28 55.42 54.94 55.18 1,059,183 -0.14(-0.25%)
Jul 18, 2012 55.10 55.38 55.09 55.32 908,775 +0.14(+0.25%)
Jul 17, 2012 55.37 55.55 55.09 55.18 891,746 -0.16(-0.29%)
Jul 16, 2012 55.72 56.01 55.28 55.34 789,582 -0.56(-1.01%)
Jul 13, 2012 55.46 55.91 55.41 55.90 990,101 +0.45(+0.81%)
Jul 12, 2012 55.31 55.64 54.93 55.45 1,299,126 -0.02(-0.03%)
Jul 11, 2012 55.80 55.81 55.22 55.47 1,163,833 -0.20(-0.36%)
Jul 10, 2012 56.08 56.23 55.53 55.67 1,352,741 -0.15(-0.28%)
Jul 09, 2012 55.63 55.85 55.41 55.82 888,773 +0.15(+0.28%)
Jul 06, 2012 55.39 55.88 55.32 55.67 1,033,366 +0.01(+0.01%)
Jul 05, 2012 55.76 56.02 55.61 55.66 1,234,170 -0.27(-0.48%)
Jul 03, 2012 55.48 56.05 55.42 55.93 1,055,129 +0.38(+0.68%)
Jul 02, 2012 55.46 55.72 55.10 55.55 1,546,684 +0.05(+0.08%)
Jun 29, 2012 53.90 55.51 53.90 55.51 3,332,112 +1.74(+3.24%)
Jun 28, 2012 53.23 53.92 53.06 53.77 2,119,143 +0.30(+0.56%)
Jun 27, 2012 54.07 54.20 53.47 53.47 1,481,180 -0.48(-0.89%)
Jun 26, 2012 53.18 54.37 52.92 53.94 3,401,343 +1.23(+2.32%)
Jun 25, 2012 53.38 53.57 52.71 52.72 1,918,813 -0.84(-1.57%)
Jun 22, 2012 53.65 53.84 53.47 53.56 2,136,172 -0.05(-0.09%)
Jun 21, 2012 54.71 54.71 53.59 53.60 1,740,333 -0.82(-1.51%)
Jun 20, 2012 54.01 54.43 53.94 54.43 1,756,045 +0.29(+0.54%)
Jun 19, 2012 53.67 54.18 53.59 54.14 1,476,192 +0.41(+0.76%)
Jun 18, 2012 53.49 53.93 53.34 53.73 1,048,663 +0.18(+0.33%)
Jun 15, 2012 53.31 53.55 53.10 53.55 1,787,693 +0.44(+0.83%)
Jun 14, 2012 53.33 53.43 52.80 53.11 1,562,634 +0.05(+0.10%)
Jun 13, 2012 52.56 53.35 52.39 53.06 2,472,490 +0.99(+1.89%)
Jun 12, 2012 51.89 52.19 51.79 52.07 1,364,749 +0.22(+0.42%)
Jun 11, 2012 52.23 52.23 51.78 51.86 1,047,095 -0.22(-0.41%)
Jun 08, 2012 51.48 52.10 51.29 52.07 1,716,214 +0.69(+1.35%)
Jun 07, 2012 51.88 51.88 51.30 51.38 951,034 -0.10(-0.19%)
Jun 06, 2012 50.98 51.48 50.92 51.48 1,241,396 +0.67(+1.32%)
Jun 05, 2012 50.75 50.95 50.54 50.81 1,418,494 -0.06(-0.12%)
Jun 04, 2012 50.78 50.89 50.42 50.87 1,508,936 +0.08(+0.17%)
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.