Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 58.70 59.56 57.95 58.08 767,289 -0.93(-1.57%)
Jul 30, 2012 61.10 61.26 58.87 59.01 467,139 -2.01(-3.29%)
Jul 27, 2012 58.31 61.32 58.15 61.02 490,074 +3.05(+5.26%)
Jul 26, 2012 57.87 58.23 57.00 57.97 282,516 +1.16(+2.04%)
Jul 25, 2012 57.17 57.91 56.42 56.81 259,792 +0.01(+0.02%)
Jul 24, 2012 57.83 58.17 56.27 56.80 464,422 -0.89(-1.54%)
Jul 23, 2012 57.09 58.98 56.61 57.69 759,098 -0.71(-1.21%)
Jul 20, 2012 59.21 59.48 58.13 58.40 503,250 -1.41(-2.35%)
Jul 19, 2012 59.26 60.62 59.16 59.81 897,134 +0.64(+1.08%)
Jul 18, 2012 57.63 60.19 57.63 59.16 614,813 +1.31(+2.27%)
Jul 17, 2012 57.20 58.52 56.85 57.85 614,290 +0.99(+1.73%)
Jul 16, 2012 58.01 58.08 56.58 56.87 315,440 -1.43(-2.45%)
Jul 13, 2012 57.22 58.76 57.02 58.29 401,031 +1.32(+2.32%)
Jul 12, 2012 56.47 57.36 55.35 56.97 483,124 +0.52(+0.92%)
Jul 11, 2012 57.35 57.60 56.09 56.46 495,756 -0.79(-1.39%)
Jul 10, 2012 60.36 60.82 56.70 57.25 952,535 -2.70(-4.50%)
Jul 09, 2012 61.29 61.31 59.60 59.95 492,045 -1.62(-2.63%)
Jul 06, 2012 62.42 62.51 60.99 61.57 280,654 -1.64(-2.59%)
Jul 05, 2012 62.94 64.04 62.46 63.20 375,850 +0.20(+0.32%)
Jul 03, 2012 62.30 63.16 62.04 63.00 170,136 +0.87(+1.40%)
Jul 02, 2012 62.54 63.06 61.53 62.13 454,075 -0.35(-0.57%)
Jun 29, 2012 61.54 62.57 61.54 62.48 497,312 +1.79(+2.95%)
Jun 28, 2012 59.81 60.73 59.37 60.70 368,662 +0.11(+0.17%)
Jun 27, 2012 60.55 61.23 60.33 60.59 296,991 +0.04(+0.06%)
Jun 26, 2012 60.05 61.06 59.42 60.55 600,045 +0.88(+1.47%)
Jun 25, 2012 60.54 60.79 59.19 59.67 520,793 -1.83(-2.97%)
Jun 22, 2012 61.76 61.85 60.87 61.50 492,153 +0.38(+0.63%)
Jun 21, 2012 62.86 63.53 60.98 61.12 1,278,103 -1.46(-2.34%)
Jun 20, 2012 63.56 63.88 62.44 62.58 549,797 -1.12(-1.76%)
Jun 19, 2012 61.98 64.06 61.98 63.70 1,033,732 +1.81(+2.92%)
Jun 18, 2012 62.45 62.86 61.84 61.89 941,443 -1.22(-1.94%)
Jun 15, 2012 63.61 63.75 62.69 63.12 818,494 -0.32(-0.50%)
Jun 14, 2012 64.27 64.35 62.81 63.43 617,548 -0.80(-1.25%)
Jun 13, 2012 64.70 65.49 63.87 64.23 568,645 -0.81(-1.25%)
Jun 12, 2012 64.56 65.27 63.46 65.05 737,412 +0.90(+1.40%)
Jun 11, 2012 68.05 68.34 64.05 64.15 616,797 -3.29(-4.88%)
Jun 08, 2012 66.16 67.65 65.95 67.44 803,672 +1.12(+1.70%)
Jun 07, 2012 66.51 67.67 65.64 66.31 805,151 +1.08(+1.65%)
Jun 06, 2012 64.14 65.23 63.77 65.23 435,787 +1.87(+2.95%)
Jun 05, 2012 62.63 63.53 62.26 63.37 876,188 +0.46(+0.73%)
Jun 04, 2012 64.53 64.81 61.97 62.91 1,125,630 -1.60(-2.48%)
Jun 01, 2012 66.22 66.55 64.36 64.51 1,288,065 -3.95(-5.76%)
May 31, 2012 70.24 70.34 67.73 68.46 734,482 -1.92(-2.72%)
May 30, 2012 71.33 71.60 70.26 70.37 326,455 -2.15(-2.97%)
May 29, 2012 71.97 73.29 71.74 72.53 575,625 +1.43(+2.01%)
May 25, 2012 70.90 71.48 70.32 71.10 559,816 +0.38(+0.54%)
May 24, 2012 70.93 71.18 69.94 70.71 825,493 -0.03(-0.04%)
May 23, 2012 69.28 71.05 68.21 70.74 492,769 +0.62(+0.88%)
May 22, 2012 69.04 70.48 68.75 70.12 735,873 +1.32(+1.93%)
May 21, 2012 67.03 68.91 66.54 68.80 428,842 +2.27(+3.41%)
May 18, 2012 66.66 67.63 66.14 66.53 1,074,780 -0.02(-0.03%)
May 17, 2012 69.30 69.61 65.65 66.55 1,310,027 -2.93(-4.21%)
May 16, 2012 72.15 72.31 69.35 69.48 934,221 -2.32(-3.23%)
May 15, 2012 73.38 73.57 71.41 71.79 802,703 -1.57(-2.14%)
May 14, 2012 73.55 74.27 73.17 73.36 613,796 -1.39(-1.86%)
May 11, 2012 73.93 75.69 73.79 74.76 547,386 +0.17(+0.23%)
May 10, 2012 74.08 75.40 73.77 74.58 1,147,843 +1.07(+1.45%)
May 09, 2012 71.59 74.80 71.39 73.52 1,584,481 +0.92(+1.27%)
May 08, 2012 72.10 72.88 69.60 72.59 1,612,098 -0.11(-0.16%)
May 07, 2012 72.09 73.65 71.87 72.71 1,330,048 +0.06(+0.08%)
May 04, 2012 69.86 74.32 69.05 72.65 2,599,778 +1.92(+2.71%)
May 03, 2012 72.86 73.14 70.14 70.73 995,805 -2.34(-3.21%)
May 02, 2012 71.33 73.24 68.80 73.08 1,185,769 +0.26(+0.35%)
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.