Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 59.36 59.76 58.81 59.47 3,808,201 +0.48(+0.82%)
Aug 30, 2012 59.18 59.24 58.72 58.98 4,073,980 -0.52(-0.87%)
Aug 29, 2012 59.67 59.96 59.24 59.50 3,226,327 +0.05(+0.08%)
Aug 27, 2012 59.09 59.78 59.03 59.45 4,248,052 +0.24(+0.41%)
Aug 24, 2012 58.57 59.28 58.34 59.21 6,425,245 +0.61(+1.04%)
Aug 23, 2012 60.04 60.09 58.32 58.60 11,323,248 -2.03(-3.35%)
Aug 22, 2012 61.08 61.30 60.42 60.63 5,093,720 -0.39(-0.64%)
Aug 21, 2012 61.71 61.93 60.90 61.02 3,765,701 -0.47(-0.76%)
Aug 20, 2012 61.31 61.63 61.08 61.49 2,979,903 -0.07(-0.11%)
Aug 17, 2012 61.37 61.62 61.13 61.56 3,885,069 +0.22(+0.37%)
Aug 16, 2012 60.88 61.42 60.82 61.33 3,365,149 +0.47(+0.78%)
Aug 15, 2012 61.08 61.34 60.59 60.86 3,935,936 -0.25(-0.41%)
Aug 14, 2012 61.51 61.63 60.93 61.11 3,160,604 -0.31(-0.51%)
Aug 13, 2012 61.02 61.62 60.93 61.42 2,874,552 -0.02(-0.03%)
Aug 10, 2012 61.16 61.52 61.07 61.44 3,434,645 -0.06(-0.09%)
Aug 09, 2012 61.77 61.77 61.19 61.50 2,883,731 -0.26(-0.43%)
Aug 08, 2012 61.29 61.84 61.27 61.76 4,119,661 +0.12(+0.19%)
Aug 07, 2012 60.66 61.72 60.38 61.65 5,697,676 +1.30(+2.15%)
Aug 06, 2012 60.61 60.71 60.20 60.35 4,540,072 +0.07(+0.11%)
Aug 03, 2012 60.54 60.72 60.17 60.28 5,543,406 +0.68(+1.14%)
Aug 02, 2012 59.93 60.04 58.91 59.60 5,574,219 -0.65(-1.07%)
Aug 01, 2012 61.53 61.66 60.14 60.25 5,672,103 -0.94(-1.54%)
Jul 31, 2012 61.94 62.09 61.17 61.19 4,805,831 -0.79(-1.27%)
Jul 30, 2012 61.76 62.58 61.62 61.98 6,038,931 -0.54(-0.86%)
Jul 27, 2012 62.57 62.87 62.16 62.52 4,912,394 +0.50(+0.80%)
Jul 26, 2012 62.20 62.89 61.49 62.02 5,977,879 +0.73(+1.19%)
Jul 25, 2012 61.43 61.66 60.19 61.29 7,404,655 +1.66(+2.78%)
Jul 24, 2012 60.33 60.58 59.07 59.63 4,670,208 -0.73(-1.21%)
Jul 23, 2012 59.87 60.50 59.26 60.36 4,145,054 -0.81(-1.33%)
Jul 20, 2012 61.68 61.93 60.94 61.17 3,802,510 -0.80(-1.30%)
Jul 19, 2012 61.26 62.18 61.02 61.98 5,487,490 +0.80(+1.31%)
Jul 18, 2012 60.20 61.63 60.20 61.17 4,536,713 +0.65(+1.07%)
Jul 17, 2012 60.64 60.86 59.64 60.53 3,352,577 +0.12(+0.19%)
Jul 16, 2012 60.54 60.59 59.82 60.41 4,273,917 -0.45(-0.73%)
Jul 13, 2012 59.55 60.90 59.48 60.86 4,367,639 +1.49(+2.51%)
Jul 12, 2012 58.95 59.63 58.66 59.37 7,005,327 +0.16(+0.27%)
Jul 11, 2012 60.18 60.24 58.97 59.21 7,335,025 -1.41(-2.32%)
Jul 10, 2012 61.79 62.13 60.35 60.62 5,745,468 -0.67(-1.09%)
Jul 09, 2012 61.49 61.97 61.10 61.29 5,263,447 +0.28(+0.46%)
Jul 06, 2012 61.08 61.11 60.35 61.01 4,323,885 -0.62(-1.01%)
Jul 05, 2012 61.58 61.88 61.14 61.63 3,066,684 +0.14(+0.23%)
Jul 03, 2012 60.50 61.49 60.50 61.49 2,616,463 +0.90(+1.49%)
Jul 02, 2012 61.44 61.88 59.98 60.59 5,910,506 -0.93(-1.51%)
Jun 29, 2012 60.49 61.57 60.35 61.51 5,338,014 +2.25(+3.80%)
Jun 28, 2012 58.91 59.39 58.47 59.26 3,798,203 -0.24(-0.40%)
Jun 27, 2012 58.76 59.64 58.74 59.50 3,037,241 +0.78(+1.33%)
Jun 26, 2012 59.03 59.30 58.35 58.72 3,330,788 -0.10(-0.17%)
Jun 25, 2012 59.45 59.54 58.81 58.82 4,965,767 -0.75(-1.26%)
Jun 22, 2012 59.24 59.69 58.84 59.58 3,959,706 +0.49(+0.83%)
Jun 21, 2012 60.73 60.95 58.99 59.09 4,419,896 -1.36(-2.25%)
Jun 20, 2012 60.19 60.82 59.90 60.45 4,189,725 +0.07(+0.12%)
Jun 19, 2012 59.91 60.62 59.63 60.37 5,033,311 +0.84(+1.42%)
Jun 18, 2012 59.35 59.89 58.99 59.53 4,149,356 -0.07(-0.12%)
Jun 15, 2012 59.68 59.92 59.26 59.60 6,417,097 +0.12(+0.19%)
Jun 14, 2012 59.68 59.86 59.10 59.48 7,033,232 -0.17(-0.29%)
Jun 13, 2012 59.95 60.19 59.26 59.66 5,701,436 -0.43(-0.72%)
Jun 12, 2012 58.72 60.29 58.57 60.09 7,800,494 +2.04(+3.52%)
Jun 11, 2012 58.46 58.66 57.79 58.04 5,277,633 +0.14(+0.24%)
Jun 08, 2012 57.67 57.93 57.35 57.90 4,751,236 -0.01(-0.01%)
Jun 07, 2012 57.60 58.23 57.48 57.91 4,836,910 +0.77(+1.35%)
Jun 06, 2012 56.27 57.14 56.26 57.14 4,892,226 +1.19(+2.13%)
Jun 05, 2012 55.73 56.05 55.32 55.95 4,526,218 +0.07(+0.12%)
Jun 04, 2012 56.42 56.42 55.51 55.88 6,616,877 +0.22(+0.39%)
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.