Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.25 55.45 54.25 55.45 245,759 +1.28(+2.36%)
Oct 26, 2012 54.29 54.17 54.17 54.17 259,868 -0.24(-0.43%)
Oct 25, 2012 53.52 54.41 53.21 54.41 297,623 +1.31(+2.48%)
Oct 24, 2012 53.43 53.70 52.87 53.09 382,412 -0.20(-0.37%)
Oct 23, 2012 52.00 53.82 51.83 53.29 496,762 +0.54(+1.02%)
Oct 19, 2012 52.91 53.12 52.64 52.75 568,865 -0.68(-1.27%)
Oct 18, 2012 54.15 54.15 53.24 53.43 230,359 -0.29(-0.55%)
Oct 17, 2012 52.76 53.83 52.67 53.73 206,653 +1.00(+1.90%)
Oct 16, 2012 52.50 52.97 52.41 52.72 325,895 +0.43(+0.81%)
Oct 15, 2012 51.50 52.30 51.24 52.30 720,895 +0.88(+1.71%)
Oct 12, 2012 52.01 52.33 51.18 51.42 293,839 -0.75(-1.43%)
Oct 11, 2012 52.15 52.49 51.61 52.16 365,519 +0.43(+0.82%)
Oct 10, 2012 52.12 52.26 51.32 51.74 381,173 -0.62(-1.19%)
Oct 09, 2012 53.71 53.71 52.21 52.36 219,374 -1.47(-2.72%)
Oct 08, 2012 53.56 54.06 53.55 53.83 118,661 -0.08(-0.14%)
Oct 05, 2012 54.25 54.58 53.78 53.90 141,921 -0.01(-0.02%)
Oct 04, 2012 54.18 54.31 53.62 53.91 176,216 -0.04(-0.07%)
Oct 03, 2012 54.15 54.19 53.55 53.95 248,204 -0.01(-0.02%)
Oct 02, 2012 54.86 55.08 53.90 53.96 350,622 -0.65(-1.20%)
Oct 01, 2012 54.55 55.15 54.08 54.61 312,864 +0.26(+0.49%)
Sep 28, 2012 54.14 54.65 53.75 54.35 331,761 -0.11(-0.21%)
Sep 27, 2012 53.35 54.47 53.34 54.46 378,947 +1.15(+2.16%)
Sep 26, 2012 54.20 54.31 53.13 53.31 406,210 -0.89(-1.64%)
Sep 25, 2012 56.01 57.22 54.06 54.20 873,738 -4.63(-7.86%)
Sep 24, 2012 58.79 59.14 58.26 58.82 103,190 -0.35(-0.59%)
Sep 21, 2012 59.33 59.67 59.02 59.17 211,444 +0.48(+0.82%)
Sep 20, 2012 58.93 59.12 58.39 58.69 128,684 -0.66(-1.12%)
Sep 19, 2012 59.26 59.81 59.25 59.35 174,136 +0.09(+0.16%)
Sep 18, 2012 59.59 59.83 59.00 59.26 144,516 -0.50(-0.84%)
Sep 17, 2012 59.90 60.13 59.43 59.76 235,109 -0.43(-0.71%)
Sep 14, 2012 59.89 60.46 59.81 60.19 193,471 +0.59(+0.98%)
Sep 13, 2012 59.59 59.77 59.06 59.60 245,236 +0.08(+0.13%)
Sep 12, 2012 59.20 59.52 58.75 59.52 99,228 +0.59(+0.99%)
Sep 11, 2012 58.76 59.22 58.75 58.94 138,584 +0.06(+0.10%)
Sep 10, 2012 58.87 59.05 58.75 58.88 122,751 +0.11(+0.19%)
Sep 07, 2012 58.83 59.36 58.55 58.77 170,012 +0.03(+0.05%)
Sep 06, 2012 58.02 59.55 57.68 58.74 230,198 +1.22(+2.12%)
Sep 05, 2012 57.38 57.92 57.05 57.52 151,168 +0.06(+0.10%)
Sep 04, 2012 57.03 58.00 56.37 57.46 152,317 +0.59(+1.03%)
Aug 31, 2012 57.26 57.56 56.70 56.87 162,029 +0.12(+0.22%)
Aug 30, 2012 57.54 57.54 56.72 56.75 121,797 -1.17(-2.02%)
Aug 29, 2012 58.01 58.50 57.74 57.92 206,494 +0.30(+0.53%)
Aug 27, 2012 57.90 57.90 57.40 57.62 211,231 -0.14(-0.25%)
Aug 24, 2012 57.34 57.96 57.02 57.76 171,363 +0.14(+0.25%)
Aug 23, 2012 57.65 57.95 57.37 57.62 173,405 -0.13(-0.23%)
Aug 22, 2012 57.88 58.05 57.29 57.75 389,103 -0.14(-0.24%)
Aug 21, 2012 58.12 58.55 57.52 57.90 132,487 -0.08(-0.13%)
Aug 20, 2012 58.14 58.14 57.61 57.97 548,301 -0.08(-0.13%)
Aug 17, 2012 58.09 58.42 57.80 58.05 250,936 -0.06(-0.10%)
Aug 16, 2012 57.24 58.35 57.10 58.10 108,788 +0.69(+1.20%)
Aug 15, 2012 56.42 57.58 56.42 57.41 179,947 +0.70(+1.23%)
Aug 14, 2012 57.21 57.61 56.60 56.71 233,211 -0.26(-0.45%)
Aug 13, 2012 56.71 57.13 56.49 56.97 314,982 +0.08(+0.13%)
Aug 10, 2012 56.52 56.98 56.09 56.89 368,248 +0.24(+0.42%)
Aug 09, 2012 56.18 56.84 55.76 56.66 332,097 +0.25(+0.44%)
Aug 08, 2012 56.40 56.84 56.13 56.41 343,428 -0.01(-0.02%)
Aug 07, 2012 54.25 57.22 54.05 56.42 701,779 +2.36(+4.37%)
Aug 06, 2012 53.54 54.50 52.91 54.06 258,836 +0.41(+0.76%)
Aug 03, 2012 53.22 54.02 53.00 53.65 295,492 +1.37(+2.62%)
Aug 02, 2012 52.29 52.77 51.22 52.28 309,137 -0.36(-0.68%)
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.