Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 61.06 61.45 60.78 61.27 4,993,102 +0.04(+0.06%)
Sep 27, 2012 60.73 61.47 60.39 61.24 4,911,990 +0.57(+0.94%)
Sep 26, 2012 61.13 61.73 60.45 60.67 7,456,614 -0.26(-0.42%)
Sep 25, 2012 60.34 61.62 60.33 60.93 9,114,879 +0.65(+1.09%)
Sep 24, 2012 59.66 60.39 59.59 60.27 4,486,332 +0.64(+1.07%)
Sep 21, 2012 59.95 60.18 59.25 59.63 9,339,278 -0.20(-0.33%)
Sep 20, 2012 59.22 59.85 59.17 59.83 5,473,824 +0.43(+0.72%)
Sep 19, 2012 59.78 59.86 59.27 59.40 5,458,636 -0.24(-0.40%)
Sep 18, 2012 59.79 60.18 59.27 59.64 6,339,085 -0.04(-0.06%)
Sep 17, 2012 58.94 59.67 58.59 59.67 9,590,819 +0.53(+0.90%)
Sep 14, 2012 60.77 60.77 58.94 59.14 10,228,999 -1.43(-2.36%)
Sep 13, 2012 60.27 60.85 59.72 60.57 5,936,133 +0.13(+0.21%)
Sep 12, 2012 60.34 61.05 60.29 60.45 4,506,674 -0.57(-0.94%)
Sep 11, 2012 60.95 61.23 60.90 61.02 5,755,566 -0.08(-0.13%)
Sep 10, 2012 61.61 61.65 61.00 61.10 7,033,795 +0.07(+0.11%)
Sep 07, 2012 61.79 61.99 60.90 61.03 6,611,322 -0.61(-1.00%)
Sep 06, 2012 61.44 61.75 61.38 61.65 7,964,619 +0.53(+0.86%)
Sep 05, 2012 61.34 61.59 61.03 61.12 5,865,845 -0.18(-0.30%)
Sep 04, 2012 60.92 61.50 60.61 61.30 5,116,102 +0.30(+0.49%)
Aug 31, 2012 60.93 61.37 60.72 61.01 5,662,201 +0.56(+0.93%)
Aug 30, 2012 60.51 60.62 60.04 60.45 4,419,776 -0.41(-0.68%)
Aug 29, 2012 60.83 61.16 60.76 60.86 3,949,219 -0.52(-0.84%)
Aug 27, 2012 61.33 61.99 61.08 61.38 4,998,364 -0.12(-0.19%)
Aug 24, 2012 60.69 61.54 60.63 61.49 4,289,959 +0.68(+1.11%)
Aug 23, 2012 60.74 61.09 60.56 60.82 4,192,786 -0.15(-0.25%)
Aug 22, 2012 60.47 61.20 60.23 60.97 5,084,515 +0.55(+0.91%)
Aug 21, 2012 60.34 61.01 60.28 60.42 5,062,131 -0.09(-0.16%)
Aug 20, 2012 60.54 60.61 60.08 60.51 3,157,049 -0.10(-0.17%)
Aug 17, 2012 60.67 60.75 59.81 60.61 5,583,198 +0.20(+0.34%)
Aug 16, 2012 60.78 60.95 60.17 60.41 4,965,972 -0.40(-0.66%)
Aug 15, 2012 60.54 60.98 60.49 60.81 4,044,535 +0.08(+0.13%)
Aug 14, 2012 59.79 60.79 59.62 60.73 4,972,234 +1.21(+2.04%)
Aug 13, 2012 59.62 59.69 59.25 59.52 5,107,921 -0.36(-0.60%)
Aug 10, 2012 59.30 59.91 59.13 59.88 3,913,240 +0.55(+0.93%)
Aug 09, 2012 58.62 59.44 58.60 59.33 4,680,297 +0.43(+0.74%)
Aug 08, 2012 58.74 59.30 58.71 58.89 4,658,433 -0.14(-0.25%)
Aug 07, 2012 60.07 60.07 58.99 59.04 5,313,723 -0.62(-1.04%)
Aug 06, 2012 59.48 59.99 59.15 59.66 5,277,928 +0.16(+0.27%)
Aug 03, 2012 59.74 60.07 59.33 59.50 5,694,397 +0.85(+1.44%)
Aug 02, 2012 58.43 59.87 58.15 58.65 6,422,112 -0.56(-0.95%)
Aug 01, 2012 60.38 60.51 59.17 59.22 5,589,540 -0.56(-0.94%)
Jul 31, 2012 60.17 60.39 59.78 59.78 6,269,652 -0.62(-1.03%)
Jul 30, 2012 60.20 61.08 60.10 60.41 8,038,236 -0.33(-0.55%)
Jul 27, 2012 58.27 60.78 58.25 60.74 17,078,000 +3.35(+5.83%)
Jul 26, 2012 57.18 57.90 56.82 57.39 8,087,861 +0.97(+1.71%)
Jul 25, 2012 56.30 56.98 55.44 56.42 6,789,011 +1.15(+2.08%)
Jul 24, 2012 56.39 56.39 55.14 55.28 5,751,525 -0.84(-1.49%)
Jul 23, 2012 55.64 56.24 54.79 56.11 6,570,176 -0.17(-0.31%)
Jul 20, 2012 57.63 57.63 56.14 56.29 9,357,038 -1.35(-2.34%)
Jul 19, 2012 57.47 58.08 57.09 57.64 6,762,965 +0.01(+0.02%)
Jul 18, 2012 56.88 57.83 56.58 57.63 6,338,469 +0.62(+1.09%)
Jul 17, 2012 56.18 57.10 56.18 57.00 6,312,154 +1.08(+1.93%)
Jul 16, 2012 55.41 56.26 55.38 55.92 4,387,863 +0.22(+0.40%)
Jul 13, 2012 54.83 55.73 54.82 55.70 4,469,502 +0.83(+1.52%)
Jul 12, 2012 54.34 55.18 53.88 54.87 6,656,495 -0.20(-0.37%)
Jul 11, 2012 54.12 55.13 53.99 55.07 9,790,577 +0.84(+1.55%)
Jul 10, 2012 54.17 54.64 54.09 54.23 8,146,452 +0.09(+0.17%)
Jul 09, 2012 53.62 54.14 53.40 54.14 4,592,365 +0.69(+1.29%)
Jul 06, 2012 53.75 54.01 53.37 53.45 4,287,424 -0.35(-0.65%)
Jul 05, 2012 53.60 54.20 53.28 53.80 4,463,998 -0.60(-1.10%)
Jul 03, 2012 53.59 54.41 53.50 54.40 4,215,343 +0.58(+1.08%)
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.