Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 56.72 57.10 55.15 56.10 1,644,408 -0.40(-0.71%)
Aug 30, 2012 57.09 57.38 56.13 56.50 1,599,319 -1.02(-1.77%)
Aug 29, 2012 56.04 57.95 55.93 57.52 3,270,015 +1.84(+3.30%)
Aug 27, 2012 56.56 56.65 55.50 55.68 1,054,758 -0.53(-0.94%)
Aug 24, 2012 55.78 56.80 55.35 56.21 1,532,162 +0.12(+0.21%)
Aug 23, 2012 56.32 56.75 55.31 56.09 1,820,308 -0.54(-0.95%)
Aug 22, 2012 54.63 57.08 54.08 56.63 2,772,031 +1.28(+2.31%)
Aug 21, 2012 55.69 56.15 54.60 55.35 2,265,397 -0.34(-0.61%)
Aug 20, 2012 56.89 56.89 54.59 55.69 2,743,994 -0.97(-1.71%)
Aug 17, 2012 57.56 57.59 55.60 56.66 3,728,322 +0.47(+0.84%)
Aug 16, 2012 55.19 58.20 54.62 56.19 14,668,496 +5.29(+10.39%)
Aug 15, 2012 51.22 51.62 50.19 50.90 3,330,591 -0.69(-1.34%)
Aug 14, 2012 52.51 52.51 50.80 51.59 1,858,395 -0.18(-0.35%)
Aug 13, 2012 52.09 52.95 50.30 51.77 2,283,092 -0.27(-0.52%)
Aug 10, 2012 52.00 53.15 51.10 52.04 2,829,128 -0.47(-0.90%)
Aug 09, 2012 50.00 53.02 49.82 52.51 3,022,146 +2.89(+5.82%)
Aug 08, 2012 50.38 50.66 48.70 49.62 2,225,595 -1.36(-2.67%)
Aug 07, 2012 49.71 51.92 49.36 50.98 2,677,676 +1.60(+3.24%)
Aug 06, 2012 45.60 49.98 45.40 49.38 4,521,142 +4.83(+10.84%)
Aug 03, 2012 45.65 45.68 44.40 44.55 1,974,831 +0.03(+0.07%)
Aug 02, 2012 44.62 46.18 44.17 44.52 1,973,954 -0.77(-1.70%)
Aug 01, 2012 45.54 45.86 44.50 45.29 1,414,829 -0.12(-0.26%)
Jul 31, 2012 47.87 48.39 44.82 45.41 3,501,114 -2.91(-6.02%)
Jul 30, 2012 48.01 49.64 47.20 48.32 2,715,734 -0.13(-0.27%)
Jul 27, 2012 45.90 48.93 45.62 48.45 2,440,433 +2.25(+4.87%)
Jul 26, 2012 46.00 46.70 45.83 46.20 1,890,019 +0.72(+1.58%)
Jul 25, 2012 45.46 45.79 45.00 45.48 1,365,687 -0.02(-0.04%)
Jul 24, 2012 45.80 46.40 44.73 45.50 2,295,358 +0.94(+2.11%)
Jul 23, 2012 43.99 44.98 43.37 44.56 1,443,311 -0.57(-1.26%)
Jul 20, 2012 46.48 46.69 44.92 45.13 1,732,657 -1.45(-3.12%)
Jul 19, 2012 45.93 47.25 45.30 46.59 2,629,498 +1.31(+2.90%)
Jul 18, 2012 44.65 45.62 44.50 45.27 4,306,195 +0.91(+2.05%)
Jul 17, 2012 47.15 47.18 43.12 44.36 7,416,074 -3.49(-7.29%)
Jul 16, 2012 49.04 49.42 47.65 47.85 1,959,249 -1.57(-3.18%)
Jul 13, 2012 50.09 50.75 48.96 49.42 2,234,355 -0.50(-1.00%)
Jul 12, 2012 47.84 50.69 46.50 49.92 4,555,446 +1.91(+3.98%)
Jul 11, 2012 48.70 49.09 47.32 48.01 2,475,101 +0.15(+0.31%)
Jul 10, 2012 50.50 51.13 47.21 47.86 3,095,314 -2.37(-4.72%)
Jul 09, 2012 50.60 50.87 49.33 50.23 2,132,994 -0.96(-1.88%)
Jul 06, 2012 50.62 51.31 50.30 51.19 1,604,465 -0.02(-0.04%)
Jul 05, 2012 50.02 52.00 50.02 51.21 1,811,866 +0.72(+1.43%)
Jul 03, 2012 50.34 50.98 50.23 50.49 1,109,878 +0.42(+0.84%)
Jul 02, 2012 51.51 51.55 49.51 50.07 2,536,501 -1.74(-3.36%)
Jun 29, 2012 51.77 52.31 51.34 51.81 2,640,142 +1.51(+3.00%)
Jun 28, 2012 51.20 51.44 49.63 50.30 2,343,762 -1.18(-2.29%)
Jun 27, 2012 51.76 52.70 51.07 51.48 1,725,407 +0.37(+0.72%)
Jun 26, 2012 52.54 53.03 50.75 51.11 3,001,967 -1.25(-2.39%)
Jun 25, 2012 54.30 54.37 51.99 52.36 2,457,816 -2.45(-4.47%)
Jun 22, 2012 54.39 55.16 54.08 54.81 1,223,456 +0.64(+1.18%)
Jun 21, 2012 55.90 55.90 53.89 54.17 2,148,678 -1.97(-3.51%)
Jun 20, 2012 57.00 57.10 55.25 56.14 2,120,796 -0.91(-1.60%)
Jun 19, 2012 55.07 57.19 54.99 57.05 3,006,014 +2.07(+3.77%)
Jun 18, 2012 52.80 55.20 52.29 54.98 2,468,981 +2.09(+3.95%)
Jun 15, 2012 53.34 53.38 52.10 52.89 2,711,483 +0.88(+1.69%)
Jun 14, 2012 52.00 53.00 51.01 52.01 2,058,159 +0.30(+0.58%)
Jun 13, 2012 51.81 53.00 51.33 51.71 1,612,250 -0.69(-1.32%)
Jun 12, 2012 52.15 52.78 51.20 52.40 1,557,348 +0.35(+0.67%)
Jun 11, 2012 54.79 54.90 51.80 52.05 2,384,716 -1.69(-3.14%)
Jun 08, 2012 54.13 54.51 53.09 53.74 2,349,689 -1.46(-2.64%)
Jun 07, 2012 56.00 56.84 54.22 55.20 3,786,420 +0.62(+1.14%)
Jun 06, 2012 53.43 55.20 53.25 54.58 2,569,703 +1.98(+3.76%)
Jun 05, 2012 51.20 52.77 51.20 52.60 1,394,234 +1.21(+2.35%)
Jun 04, 2012 51.53 52.35 50.22 51.39 2,267,551 +0.41(+0.80%)
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.