Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 62.70 63.68 62.39 63.22 833,488 +0.65(+1.04%)
Oct 26, 2012 63.18 62.57 62.57 62.57 896,700 -0.47(-0.75%)
Oct 25, 2012 63.54 63.68 62.16 63.04 1,005,467 -0.01(-0.02%)
Oct 24, 2012 63.46 63.89 62.78 63.05 988,700 -0.03(-0.05%)
Oct 23, 2012 63.31 63.52 62.27 63.08 1,326,912 -1.12(-1.74%)
Oct 19, 2012 64.82 64.96 63.63 64.20 1,840,649 -0.67(-1.03%)
Oct 18, 2012 64.64 65.00 63.95 64.87 1,126,657 -0.05(-0.08%)
Oct 17, 2012 64.49 65.02 64.14 64.92 1,267,653 +0.86(+1.34%)
Oct 16, 2012 62.01 64.56 61.95 64.06 1,900,747 +2.26(+3.66%)
Oct 15, 2012 62.39 62.71 61.52 61.80 1,427,078 -0.41(-0.66%)
Oct 12, 2012 62.59 62.90 61.90 62.21 970,487 -0.38(-0.61%)
Oct 11, 2012 62.26 63.62 62.18 62.59 1,669,918 +1.08(+1.76%)
Oct 10, 2012 62.25 62.68 61.36 61.51 957,172 -0.60(-0.97%)
Oct 09, 2012 62.96 63.25 61.94 62.11 1,000,764 -0.86(-1.37%)
Oct 08, 2012 62.86 63.59 62.47 62.97 1,020,607 -0.04(-0.06%)
Oct 05, 2012 63.40 64.12 62.69 63.01 993,384 +0.04(+0.06%)
Oct 04, 2012 62.60 63.35 62.36 62.97 991,575 +0.62(+0.99%)
Oct 03, 2012 62.30 63.27 62.05 62.35 1,502,032 +0.27(+0.43%)
Oct 02, 2012 61.72 62.23 61.07 62.08 1,653,134 +0.58(+0.94%)
Oct 01, 2012 62.35 62.80 61.27 61.50 1,683,888 -0.38(-0.61%)
Sep 28, 2012 61.50 62.08 60.69 61.88 1,175,485 -0.02(-0.03%)
Sep 27, 2012 61.56 62.22 60.77 61.90 1,304,795 +0.72(+1.18%)
Sep 26, 2012 61.51 61.73 60.46 61.18 1,985,551 -0.41(-0.67%)
Sep 25, 2012 63.61 63.77 61.53 61.59 1,458,823 -1.75(-2.76%)
Sep 24, 2012 63.05 63.68 62.90 63.34 1,113,184 -0.17(-0.27%)
Sep 21, 2012 64.60 64.68 63.25 63.51 2,343,934 -0.79(-1.23%)
Sep 20, 2012 64.03 64.77 63.64 64.30 2,014,950 -0.26(-0.40%)
Sep 19, 2012 64.37 64.93 63.93 64.56 1,357,510 +0.48(+0.75%)
Sep 18, 2012 64.90 65.07 63.70 64.08 1,715,876 -1.22(-1.87%)
Sep 17, 2012 65.36 65.72 64.65 65.30 1,854,329 -0.30(-0.46%)
Sep 14, 2012 64.22 65.92 64.22 65.60 2,671,598 +1.62(+2.53%)
Sep 13, 2012 63.21 64.27 61.87 63.98 2,754,302 +1.43(+2.29%)
Sep 12, 2012 62.32 63.00 61.77 62.55 1,871,108 +0.29(+0.47%)
Sep 11, 2012 61.79 62.74 61.60 62.26 2,653,818 -0.78(-1.24%)
Sep 10, 2012 62.74 64.61 62.50 63.04 2,691,933 +0.40(+0.64%)
Sep 07, 2012 60.98 63.05 60.98 62.64 2,868,294 +1.90(+3.13%)
Sep 06, 2012 59.92 61.12 59.61 60.74 2,237,070 +1.43(+2.41%)
Sep 05, 2012 59.30 60.75 59.26 59.31 3,575,840 -1.18(-1.95%)
Sep 04, 2012 61.73 61.95 59.01 60.49 4,759,998 -1.46(-2.36%)
Aug 31, 2012 62.04 62.40 61.64 61.95 1,335,874 +0.23(+0.37%)
Aug 30, 2012 62.31 62.75 61.65 61.72 1,828,524 -1.03(-1.64%)
Aug 29, 2012 62.40 63.00 62.34 62.75 1,852,220 +0.04(+0.06%)
Aug 27, 2012 61.69 63.22 61.62 62.71 9,426,247 +4.21(+7.20%)
Aug 24, 2012 58.04 58.55 57.80 58.50 2,919,121 +0.04(+0.07%)
Aug 23, 2012 58.47 58.61 57.93 58.46 1,910,209 -0.16(-0.27%)
Aug 22, 2012 58.93 58.99 58.13 58.62 2,631,948 -0.40(-0.68%)
Aug 21, 2012 59.66 59.99 58.86 59.02 2,253,971 -0.43(-0.72%)
Aug 20, 2012 60.67 60.69 59.23 59.45 1,691,163 -1.21(-1.99%)
Aug 17, 2012 59.92 61.16 59.76 60.66 2,297,814 +1.03(+1.73%)
Aug 16, 2012 59.42 59.86 59.00 59.63 1,094,719 +0.22(+0.37%)
Aug 15, 2012 59.03 59.69 58.94 59.41 1,269,295 +0.23(+0.39%)
Aug 14, 2012 58.42 59.50 58.42 59.18 1,969,143 +0.87(+1.49%)
Aug 13, 2012 58.48 58.72 58.13 58.31 1,225,332 -0.17(-0.29%)
Aug 10, 2012 58.48 58.53 57.76 58.48 1,153,563 -0.14(-0.24%)
Aug 09, 2012 58.05 59.10 58.02 58.62 1,716,904 +0.32(+0.55%)
Aug 08, 2012 57.44 58.53 56.87 58.30 2,222,564 +0.30(+0.52%)
Aug 07, 2012 56.70 58.46 56.70 58.00 2,410,975 +1.67(+2.96%)
Aug 06, 2012 55.07 56.83 55.05 56.33 2,002,014 +1.59(+2.90%)
Aug 03, 2012 54.08 55.12 53.78 54.74 1,976,008 +1.16(+2.16%)
Aug 02, 2012 54.47 54.59 52.76 53.58 2,313,097 -1.19(-2.17%)
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.