Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 57.99 58.22 57.16 57.76 2,063,516 -0.16(-0.28%)
Oct 26, 2012 58.84 57.93 57.93 57.93 2,581,386 -0.92(-1.56%)
Oct 25, 2012 58.51 58.95 57.13 58.85 4,720,386 +0.47(+0.81%)
Oct 24, 2012 58.94 60.35 57.06 58.38 8,124,665 +1.33(+2.33%)
Oct 23, 2012 55.79 57.22 55.54 57.05 6,455,443 +0.05(+0.08%)
Oct 19, 2012 58.23 58.80 56.64 57.00 4,405,443 -1.30(-2.23%)
Oct 18, 2012 59.78 59.79 58.23 58.30 3,659,936 -1.18(-1.98%)
Oct 17, 2012 60.70 60.95 59.15 59.48 3,494,054 -2.36(-3.82%)
Oct 16, 2012 60.80 61.95 59.96 61.85 3,319,244 +1.93(+3.22%)
Oct 15, 2012 60.14 61.26 59.43 59.92 2,495,431 +0.43(+0.72%)
Oct 12, 2012 60.32 60.71 58.82 59.49 4,996,639 -1.15(-1.90%)
Oct 11, 2012 62.33 62.41 60.10 60.64 3,757,527 -0.91(-1.47%)
Oct 10, 2012 62.71 62.81 61.40 61.55 2,548,797 -0.52(-0.83%)
Oct 09, 2012 64.61 64.61 61.91 62.06 5,995,150 -3.63(-5.53%)
Oct 08, 2012 65.79 66.66 65.34 65.70 2,003,396 -0.63(-0.95%)
Oct 05, 2012 66.66 67.54 66.03 66.32 2,611,752 +0.00(+0.00%)
Oct 04, 2012 64.51 66.39 64.46 66.32 2,194,216 +0.48(+0.73%)
Oct 03, 2012 65.01 65.96 64.91 65.84 1,763,669 +0.97(+1.50%)
Oct 02, 2012 64.37 66.06 64.16 64.86 2,917,197 +1.16(+1.82%)
Oct 01, 2012 64.81 66.74 63.54 63.71 3,430,241 -2.21(-3.36%)
Sep 28, 2012 66.01 66.71 65.30 65.92 1,720,320 -0.30(-0.45%)
Sep 27, 2012 64.49 66.77 64.23 66.22 1,899,906 +2.02(+3.15%)
Sep 26, 2012 65.02 65.11 63.20 64.20 3,483,694 -1.32(-2.02%)
Sep 25, 2012 66.56 67.02 65.42 65.52 2,927,431 -0.78(-1.17%)
Sep 24, 2012 67.33 67.70 66.19 66.30 1,964,618 -2.31(-3.37%)
Sep 21, 2012 68.34 69.13 68.07 68.61 2,435,986 +0.63(+0.93%)
Sep 20, 2012 67.43 67.98 66.51 67.97 2,036,827 +0.34(+0.50%)
Sep 19, 2012 67.84 68.10 67.04 67.63 1,767,875 -0.20(-0.30%)
Sep 18, 2012 68.28 68.48 67.41 67.83 1,405,561 -0.67(-0.98%)
Sep 17, 2012 69.17 70.07 68.35 68.51 2,049,915 -1.18(-1.69%)
Sep 14, 2012 67.94 70.20 67.80 69.69 3,728,605 +2.02(+2.98%)
Sep 13, 2012 66.37 68.01 65.87 67.67 3,216,277 +1.17(+1.75%)
Sep 12, 2012 65.72 66.99 65.35 66.51 3,023,251 +0.76(+1.16%)
Sep 11, 2012 63.88 65.89 63.59 65.74 2,968,452 +1.86(+2.91%)
Sep 10, 2012 64.05 64.49 63.46 63.88 2,331,042 -0.37(-0.57%)
Sep 07, 2012 64.25 64.80 63.41 64.25 2,540,460 +0.18(+0.29%)
Sep 06, 2012 61.34 64.15 61.20 64.07 3,593,837 +3.36(+5.53%)
Sep 05, 2012 60.15 60.88 59.65 60.71 1,944,660 +0.78(+1.31%)
Sep 04, 2012 60.34 60.62 59.02 59.92 2,161,436 -0.75(-1.24%)
Aug 31, 2012 61.10 61.33 59.90 60.67 1,738,078 +0.36(+0.60%)
Aug 30, 2012 61.44 61.44 60.01 60.31 3,073,308 -1.44(-2.33%)
Aug 29, 2012 61.94 62.39 60.51 61.75 2,939,207 -1.16(-1.84%)
Aug 27, 2012 63.32 63.54 62.22 62.91 2,291,789 +0.08(+0.12%)
Aug 24, 2012 61.84 63.36 61.08 62.83 3,858,773 +0.66(+1.06%)
Aug 23, 2012 64.40 64.54 61.91 62.17 5,090,391 -2.61(-4.03%)
Aug 22, 2012 64.73 65.28 64.09 64.78 1,912,336 -0.05(-0.08%)
Aug 21, 2012 65.87 66.30 64.61 64.84 2,550,178 -0.66(-1.01%)
Aug 20, 2012 66.57 66.57 64.95 65.50 1,593,864 -1.12(-1.68%)
Aug 17, 2012 67.15 67.42 66.08 66.62 2,271,938 -0.20(-0.30%)
Aug 16, 2012 65.40 67.41 65.25 66.81 3,166,021 +2.35(+3.65%)
Aug 15, 2012 63.98 65.08 63.84 64.46 1,348,923 +0.36(+0.56%)
Aug 14, 2012 66.10 66.12 63.92 64.10 1,806,787 -1.56(-2.38%)
Aug 13, 2012 65.89 66.51 64.90 65.66 1,873,399 -0.72(-1.08%)
Aug 10, 2012 65.93 66.89 65.36 66.38 2,238,732 -0.22(-0.34%)
Aug 09, 2012 63.64 66.94 63.60 66.60 3,718,334 +2.84(+4.46%)
Aug 08, 2012 64.32 64.58 63.32 63.76 1,431,690 -0.58(-0.90%)
Aug 07, 2012 63.71 64.86 63.63 64.34 1,565,792 +0.87(+1.37%)
Aug 06, 2012 63.20 64.24 62.81 63.47 1,906,971 +0.06(+0.10%)
Aug 03, 2012 61.33 63.47 60.56 63.41 3,267,825 +3.72(+6.23%)
Aug 02, 2012 59.86 61.39 59.05 59.69 2,133,384 -0.96(-1.58%)
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.