Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 61.36 62.26 60.58 60.72 733,976 -0.97(-1.57%)
Jul 30, 2012 63.87 64.04 61.54 61.69 446,857 -2.10(-3.29%)
Jul 27, 2012 60.96 64.10 60.79 63.79 468,797 +3.19(+5.26%)
Jul 26, 2012 60.50 60.88 59.59 60.60 270,250 +1.21(+2.04%)
Jul 25, 2012 59.77 60.54 58.98 59.39 248,513 +0.01(+0.02%)
Jul 24, 2012 60.45 60.81 58.82 59.38 444,258 -0.93(-1.54%)
Jul 23, 2012 59.68 61.66 59.18 60.31 726,140 -0.74(-1.21%)
Jul 20, 2012 61.90 62.18 60.77 61.05 481,401 -1.47(-2.35%)
Jul 19, 2012 61.95 63.37 61.84 62.52 858,183 +0.67(+1.08%)
Jul 18, 2012 60.25 62.92 60.25 61.85 588,120 +1.37(+2.27%)
Jul 17, 2012 59.80 61.18 59.43 60.48 587,620 +1.03(+1.73%)
Jul 16, 2012 60.64 60.72 59.15 59.45 301,745 -1.49(-2.45%)
Jul 13, 2012 59.82 61.43 59.61 60.94 383,620 +1.38(+2.32%)
Jul 12, 2012 59.03 59.96 57.86 59.56 462,148 +0.54(+0.91%)
Jul 11, 2012 59.95 60.21 58.64 59.02 474,232 -0.83(-1.39%)
Jul 10, 2012 63.10 63.58 59.27 59.85 911,179 -2.82(-4.50%)
Jul 09, 2012 64.07 64.09 62.31 62.67 470,682 -1.69(-2.63%)
Jul 06, 2012 65.25 65.35 63.76 64.36 268,469 -1.71(-2.59%)
Jul 05, 2012 65.80 66.95 65.30 66.07 359,532 +0.21(+0.32%)
Jul 03, 2012 65.13 66.03 64.85 65.86 162,750 +0.91(+1.40%)
Jul 02, 2012 65.38 65.92 64.32 64.95 434,361 -0.37(-0.57%)
Jun 29, 2012 64.33 65.41 64.33 65.32 475,720 +1.87(+2.95%)
Jun 28, 2012 62.52 63.49 62.06 63.45 352,656 +0.11(+0.17%)
Jun 27, 2012 63.30 64.01 63.07 63.34 284,097 +0.04(+0.06%)
Jun 26, 2012 62.78 63.83 62.12 63.30 573,993 +0.92(+1.47%)
Jun 25, 2012 63.29 63.55 61.88 62.38 498,182 -1.91(-2.97%)
Jun 22, 2012 64.56 64.66 63.63 64.29 470,785 +0.40(+0.63%)
Jun 21, 2012 65.71 66.41 63.75 63.89 1,222,611 -1.53(-2.34%)
Jun 20, 2012 66.45 66.78 65.27 65.42 525,927 -1.17(-1.76%)
Jun 19, 2012 64.79 66.97 64.79 66.59 988,850 +1.89(+2.92%)
Jun 18, 2012 65.28 65.71 64.65 64.70 900,568 -1.28(-1.94%)
Jun 15, 2012 66.50 66.64 65.54 65.98 782,958 -0.33(-0.50%)
Jun 14, 2012 67.19 67.27 65.66 66.31 590,736 -0.84(-1.25%)
Jun 13, 2012 67.64 68.46 66.77 67.15 543,956 -0.85(-1.25%)
Jun 12, 2012 67.49 68.23 66.34 68.00 705,396 +0.69(+1.03%)
Jun 11, 2012 71.40 71.71 67.21 67.31 587,826 -3.45(-4.88%)
Jun 08, 2012 69.42 70.98 69.20 70.76 765,924 +1.18(+1.70%)
Jun 07, 2012 69.79 71.00 68.87 69.58 767,333 +1.13(+1.65%)
Jun 06, 2012 67.30 68.45 66.91 68.45 415,318 +1.96(+2.95%)
Jun 05, 2012 65.72 66.66 65.33 66.49 835,034 +0.48(+0.73%)
Jun 04, 2012 67.71 68.00 65.02 66.01 1,072,759 -1.68(-2.48%)
Jun 01, 2012 69.48 69.83 67.53 67.69 1,227,565 -4.14(-5.76%)
May 31, 2012 73.70 73.81 71.07 71.83 699,984 -2.01(-2.72%)
May 30, 2012 74.85 75.13 73.72 73.84 311,122 -2.26(-2.97%)
May 29, 2012 75.52 76.90 75.28 76.10 548,588 +1.50(+2.01%)
May 25, 2012 74.39 75.00 73.79 74.60 533,522 +0.40(+0.54%)
May 24, 2012 74.43 74.69 73.39 74.20 786,720 -0.03(-0.04%)
May 23, 2012 72.69 74.55 71.57 74.23 469,624 +0.65(+0.88%)
May 22, 2012 72.44 73.95 72.14 73.58 701,309 +1.39(+1.93%)
May 21, 2012 70.33 72.31 69.82 72.19 408,700 +2.38(+3.41%)
May 18, 2012 69.95 70.96 69.40 69.81 1,024,298 -0.02(-0.03%)
May 17, 2012 72.72 73.04 68.89 69.83 1,248,495 -3.07(-4.21%)
May 16, 2012 75.71 75.87 72.77 72.90 890,341 -2.43(-3.23%)
May 15, 2012 77.00 77.19 74.93 75.33 765,000 -1.65(-2.14%)
May 14, 2012 77.18 77.93 76.78 76.98 584,966 -1.46(-1.86%)
May 11, 2012 77.57 79.42 77.42 78.44 521,676 +0.18(+0.23%)
May 10, 2012 77.73 79.12 77.41 78.26 1,093,929 +1.12(+1.45%)
May 09, 2012 75.12 78.49 74.91 77.14 1,510,058 +0.97(+1.27%)
May 08, 2012 75.65 76.47 73.03 76.17 1,536,378 -0.12(-0.16%)
May 07, 2012 75.64 77.28 75.41 76.29 1,267,576 +0.06(+0.08%)
May 04, 2012 73.30 77.98 72.45 76.23 2,477,666 +2.01(+2.71%)
May 03, 2012 76.45 76.74 73.60 74.22 949,032 -2.46(-3.21%)
May 02, 2012 74.85 76.85 72.19 76.68 1,130,073 +0.27(+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.