Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 57.57 58.16 57.29 57.96 1,831,628 -0.08(-0.14%)
Sep 27, 2012 57.47 58.23 56.88 58.04 1,447,561 +1.04(+1.82%)
Sep 26, 2012 57.37 57.47 56.37 57.00 1,822,479 -0.25(-0.44%)
Sep 25, 2012 58.64 59.02 57.24 57.25 1,455,921 -1.25(-2.14%)
Sep 24, 2012 58.37 58.87 58.18 58.50 1,653,698 -0.37(-0.63%)
Sep 21, 2012 58.90 59.08 58.24 58.87 2,657,505 +0.42(+0.72%)
Sep 20, 2012 58.65 58.82 57.99 58.45 1,905,368 -0.74(-1.25%)
Sep 19, 2012 59.70 60.08 59.00 59.19 1,962,375 -0.59(-0.99%)
Sep 18, 2012 60.40 60.60 59.73 59.78 2,116,816 -0.71(-1.17%)
Sep 17, 2012 60.34 60.80 60.03 60.49 2,295,447 -0.21(-0.35%)
Sep 14, 2012 59.93 61.09 59.83 60.70 2,750,408 +0.93(+1.56%)
Sep 13, 2012 58.20 59.90 57.57 59.77 3,192,715 +1.62(+2.79%)
Sep 12, 2012 58.50 58.50 57.99 58.15 1,333,217 -0.11(-0.19%)
Sep 11, 2012 57.68 58.50 57.65 58.26 1,693,960 +0.47(+0.81%)
Sep 10, 2012 57.75 58.32 57.62 57.79 1,238,682 -0.07(-0.12%)
Sep 07, 2012 57.32 58.08 57.05 57.86 1,974,025 +1.07(+1.88%)
Sep 06, 2012 54.70 57.24 54.67 56.79 2,761,701 +2.61(+4.82%)
Sep 05, 2012 54.88 55.32 54.00 54.18 1,793,840 -0.90(-1.63%)
Sep 04, 2012 55.26 55.77 54.39 55.08 1,563,326 -0.05(-0.09%)
Aug 31, 2012 55.09 55.36 54.37 55.13 1,554,711 +0.44(+0.80%)
Aug 30, 2012 54.58 54.93 54.14 54.69 1,170,885 -0.36(-0.65%)
Aug 29, 2012 54.37 55.30 54.14 55.05 1,856,149 +0.56(+1.03%)
Aug 27, 2012 54.57 54.99 54.16 54.49 1,092,500 +0.08(+0.15%)
Aug 24, 2012 53.01 54.93 52.95 54.41 1,900,295 +1.11(+2.08%)
Aug 23, 2012 54.09 54.29 53.29 53.30 1,788,932 -0.80(-1.48%)
Aug 22, 2012 54.12 54.38 53.60 54.10 1,270,283 -0.02(-0.04%)
Aug 21, 2012 54.76 55.06 54.04 54.12 1,207,880 -0.44(-0.81%)
Aug 20, 2012 54.89 55.12 54.14 54.56 1,282,569 -0.45(-0.82%)
Aug 17, 2012 55.34 55.43 54.79 55.01 1,401,944 -0.24(-0.43%)
Aug 16, 2012 53.96 55.54 53.81 55.25 2,033,504 +1.24(+2.30%)
Aug 15, 2012 53.47 54.18 53.18 54.01 1,261,341 +0.24(+0.45%)
Aug 14, 2012 54.53 54.67 53.59 53.77 850,597 -0.34(-0.63%)
Aug 13, 2012 54.15 54.59 53.73 54.11 1,312,837 -0.11(-0.20%)
Aug 10, 2012 55.00 55.14 54.00 54.22 2,146,904 -1.23(-2.22%)
Aug 09, 2012 54.80 55.92 54.44 55.45 1,612,061 +0.59(+1.08%)
Aug 08, 2012 55.30 55.43 54.58 54.86 3,106,342 -1.24(-2.21%)
Aug 07, 2012 55.81 56.60 55.81 56.10 1,638,179 +0.23(+0.41%)
Aug 06, 2012 55.73 56.86 55.63 55.87 1,717,517 +0.16(+0.29%)
Aug 03, 2012 54.98 56.23 54.98 55.71 2,446,682 +1.95(+3.63%)
Aug 02, 2012 53.37 54.42 52.47 53.76 2,148,563 -0.02(-0.04%)
Aug 01, 2012 54.63 54.71 53.40 53.78 1,729,405 -0.37(-0.68%)
Jul 31, 2012 53.54 54.43 53.48 54.15 1,808,697 +0.38(+0.71%)
Jul 30, 2012 53.93 54.48 53.41 53.77 1,517,611 -0.26(-0.48%)
Jul 27, 2012 53.27 54.38 52.88 54.03 2,464,565 +1.32(+2.50%)
Jul 26, 2012 51.87 53.00 50.42 52.71 5,251,721 +3.16(+6.38%)
Jul 25, 2012 49.90 50.26 49.38 49.55 3,268,379 -0.08(-0.16%)
Jul 24, 2012 50.74 50.99 49.14 49.63 3,163,315 -1.09(-2.15%)
Jul 23, 2012 50.78 51.17 50.14 50.72 3,132,860 -1.19(-2.29%)
Jul 20, 2012 51.60 52.43 51.46 51.91 2,632,010 -0.13(-0.25%)
Jul 19, 2012 51.22 52.25 51.05 52.04 2,502,926 +0.93(+1.82%)
Jul 18, 2012 50.30 51.83 50.16 51.11 1,708,778 +0.00(+0.00%)
Jul 17, 2012 50.47 51.35 50.00 51.11 3,180,955 +0.98(+1.95%)
Jul 16, 2012 50.88 51.03 49.89 50.13 2,809,981 -0.49(-0.97%)
Jul 13, 2012 49.23 50.84 48.90 50.62 3,570,440 +1.96(+4.03%)
Jul 12, 2012 49.52 49.78 48.37 48.66 8,880,593 -2.72(-5.29%)
Jul 11, 2012 51.45 52.20 51.01 51.38 2,101,993 -0.01(-0.02%)
Jul 10, 2012 51.91 52.79 51.05 51.39 2,298,313 -0.72(-1.38%)
Jul 09, 2012 53.22 53.35 52.02 52.11 2,476,968 -1.33(-2.49%)
Jul 06, 2012 53.40 53.63 52.88 53.44 1,468,317 -0.77(-1.42%)
Jul 05, 2012 53.70 54.72 53.03 54.21 1,928,314 +0.31(+0.58%)
Jul 03, 2012 53.28 54.18 53.24 53.90 991,475 +0.38(+0.71%)
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.