Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 63.12 64.02 63.12 63.86 1,698,621 +1.04(+1.65%)
Aug 30, 2012 63.97 63.97 62.72 62.83 2,005,681 -1.63(-2.53%)
Aug 29, 2012 63.55 64.66 63.43 64.46 2,861,639 +0.65(+1.01%)
Aug 27, 2012 63.69 63.86 62.73 63.81 2,199,576 +0.06(+0.10%)
Aug 24, 2012 62.97 63.85 62.72 63.75 2,354,001 +0.66(+1.04%)
Aug 23, 2012 62.65 63.39 62.29 63.09 1,357,712 +0.31(+0.49%)
Aug 22, 2012 62.06 62.88 61.66 62.78 1,709,098 +0.59(+0.95%)
Aug 21, 2012 62.17 62.53 61.89 62.19 2,359,245 +0.00(+0.00%)
Aug 20, 2012 62.09 63.24 61.90 62.19 2,920,367 +0.40(+0.65%)
Aug 17, 2012 61.87 61.97 61.33 61.79 1,362,332 -0.12(-0.19%)
Aug 16, 2012 61.75 61.96 61.17 61.91 2,133,481 +0.19(+0.31%)
Aug 15, 2012 61.15 62.01 60.56 61.71 2,215,606 +0.94(+1.54%)
Aug 14, 2012 61.19 61.51 60.51 60.78 1,203,225 -0.24(-0.39%)
Aug 13, 2012 61.80 61.83 60.25 61.01 2,128,235 -0.61(-0.99%)
Aug 10, 2012 60.84 61.77 60.63 61.62 1,690,699 +0.71(+1.17%)
Aug 09, 2012 61.69 62.23 60.57 60.91 2,795,493 -0.73(-1.18%)
Aug 08, 2012 58.62 61.70 58.23 61.64 4,744,099 +2.71(+4.59%)
Aug 07, 2012 57.64 58.96 57.62 58.93 3,327,376 +1.29(+2.24%)
Aug 06, 2012 57.39 57.85 56.88 57.64 2,784,569 +0.50(+0.88%)
Aug 03, 2012 57.71 58.14 56.80 57.14 4,726,526 -0.16(-0.29%)
Aug 02, 2012 58.23 58.23 56.50 57.30 3,785,731 -0.94(-1.61%)
Aug 01, 2012 55.85 60.61 55.54 58.24 11,366,263 +2.11(+3.75%)
Jul 31, 2012 58.43 60.40 54.61 56.14 12,882,416 -8.16(-12.69%)
Jul 30, 2012 64.27 64.59 63.47 64.29 1,369,966 +0.03(+0.04%)
Jul 27, 2012 61.42 64.43 61.24 64.27 3,075,122 +2.11(+3.40%)
Jul 26, 2012 64.46 64.48 61.95 62.15 3,467,053 -1.70(-2.67%)
Jul 25, 2012 63.43 64.38 62.38 63.86 2,682,895 -1.83(-2.79%)
Jul 24, 2012 65.92 66.14 64.34 65.69 2,102,492 -0.33(-0.50%)
Jul 23, 2012 66.35 66.35 65.42 66.02 1,273,321 -1.08(-1.60%)
Jul 20, 2012 66.68 67.90 66.68 67.09 1,437,039 +0.09(+0.14%)
Jul 19, 2012 67.65 68.79 66.55 67.00 2,393,641 +0.10(+0.15%)
Jul 18, 2012 66.83 67.07 66.22 66.90 2,800,730 -0.08(-0.12%)
Jul 17, 2012 68.01 68.33 66.86 66.98 1,743,386 -0.91(-1.34%)
Jul 16, 2012 68.67 68.67 67.66 67.89 1,372,443 -0.83(-1.21%)
Jul 13, 2012 67.15 68.87 67.03 68.72 1,791,348 +1.64(+2.45%)
Jul 12, 2012 67.76 67.97 66.36 67.08 2,574,005 -0.81(-1.19%)
Jul 11, 2012 69.03 69.17 67.78 67.89 2,649,639 -1.22(-1.77%)
Jul 10, 2012 69.60 69.93 68.82 69.11 1,870,523 -0.43(-0.62%)
Jul 09, 2012 70.74 70.89 69.08 69.54 2,106,567 -0.15(-0.22%)
Jul 06, 2012 69.38 69.79 68.94 69.70 1,425,021 +0.19(+0.28%)
Jul 05, 2012 70.39 70.95 69.17 69.51 1,521,943 -0.69(-0.99%)
Jul 03, 2012 70.16 70.58 69.87 70.20 989,766 +0.05(+0.07%)
Jul 02, 2012 70.57 71.26 69.43 70.15 2,876,315 -0.42(-0.59%)
Jun 29, 2012 74.04 74.20 70.06 70.57 3,441,032 -1.93(-2.66%)
Jun 28, 2012 72.50 74.14 69.05 72.50 5,107,056 +0.02(+0.03%)
Jun 27, 2012 72.20 73.23 71.72 72.49 1,247,747 +1.29(+1.82%)
Jun 26, 2012 71.70 71.95 70.99 71.19 1,682,704 -0.61(-0.85%)
Jun 25, 2012 72.05 72.89 71.30 71.80 1,480,852 -0.48(-0.67%)
Jun 22, 2012 71.85 72.63 70.87 72.28 1,896,753 +1.00(+1.40%)
Jun 21, 2012 72.92 72.96 71.21 71.28 1,310,701 -1.37(-1.89%)
Jun 20, 2012 72.61 72.75 71.95 72.65 1,117,093 +0.15(+0.20%)
Jun 19, 2012 72.24 73.14 71.19 72.51 1,321,088 +0.46(+0.64%)
Jun 18, 2012 71.11 72.19 70.49 72.05 1,672,370 +0.56(+0.79%)
Jun 15, 2012 71.56 72.66 71.35 71.48 1,896,531 -0.29(-0.40%)
Jun 14, 2012 71.43 72.25 70.93 71.77 1,653,107 +0.56(+0.79%)
Jun 13, 2012 71.54 71.83 70.92 71.21 1,359,004 -0.31(-0.43%)
Jun 12, 2012 71.58 71.80 70.66 71.52 1,626,616 +0.18(+0.25%)
Jun 11, 2012 72.28 72.43 71.09 71.34 2,046,864 -0.79(-1.10%)
Jun 08, 2012 69.77 72.34 69.76 72.13 1,888,610 +2.12(+3.02%)
Jun 07, 2012 70.86 71.85 69.92 70.01 2,395,634 -1.73(-2.42%)
Jun 06, 2012 71.01 71.99 70.95 71.75 1,885,415 +1.11(+1.57%)
Jun 05, 2012 69.83 71.07 69.24 70.64 1,842,809 +0.59(+0.84%)
Jun 04, 2012 69.68 70.12 68.69 70.05 2,405,417 +1.11(+1.61%)
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.