Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 55.95 56.25 55.41 55.90 414,894 -0.20(-0.36%)
Sep 27, 2012 56.59 56.88 55.87 56.10 554,571 -0.28(-0.49%)
Sep 26, 2012 57.38 57.41 56.20 56.38 626,400 -1.00(-1.74%)
Sep 25, 2012 58.52 58.97 57.14 57.37 706,584 -0.80(-1.37%)
Sep 24, 2012 59.51 59.60 57.95 58.17 720,530 -1.38(-2.32%)
Sep 21, 2012 60.12 60.50 59.49 59.55 719,541 -0.19(-0.31%)
Sep 20, 2012 60.46 60.63 59.33 59.74 692,434 -1.10(-1.80%)
Sep 19, 2012 59.89 61.02 59.75 60.84 561,059 +1.05(+1.76%)
Sep 18, 2012 60.21 60.28 59.48 59.78 522,401 -0.65(-1.07%)
Sep 17, 2012 61.04 61.16 60.09 60.43 691,151 -0.69(-1.12%)
Sep 14, 2012 60.43 61.20 60.42 61.12 397,522 +0.69(+1.14%)
Sep 13, 2012 60.24 60.73 59.37 60.43 434,786 +0.02(+0.04%)
Sep 12, 2012 59.93 60.83 59.80 60.41 646,934 +0.58(+0.97%)
Sep 11, 2012 59.99 60.33 59.77 59.83 643,698 -0.37(-0.62%)
Sep 10, 2012 59.85 60.55 59.75 60.20 488,213 +0.24(+0.40%)
Sep 07, 2012 59.27 60.40 59.27 59.96 842,170 +0.70(+1.19%)
Sep 06, 2012 58.50 59.41 58.33 59.26 504,264 +1.42(+2.46%)
Sep 05, 2012 58.32 58.49 57.71 57.84 280,164 -0.52(-0.89%)
Sep 04, 2012 58.14 58.64 57.82 58.36 422,305 +0.36(+0.63%)
Aug 31, 2012 58.46 58.59 57.69 57.99 385,838 -0.22(-0.38%)
Aug 30, 2012 58.32 58.65 58.09 58.22 385,908 -0.36(-0.62%)
Aug 29, 2012 58.33 59.07 58.32 58.58 519,846 +0.96(+1.66%)
Aug 27, 2012 57.93 58.07 57.33 57.62 530,110 +0.10(+0.17%)
Aug 24, 2012 56.94 57.71 56.89 57.52 289,425 +0.53(+0.92%)
Aug 23, 2012 57.63 57.73 56.82 57.00 468,970 -0.87(-1.51%)
Aug 22, 2012 57.49 58.06 57.49 57.87 320,121 +0.39(+0.67%)
Aug 21, 2012 58.27 58.29 57.19 57.48 484,974 -0.54(-0.93%)
Aug 20, 2012 57.95 58.46 57.84 58.02 512,455 +0.08(+0.15%)
Aug 17, 2012 58.05 58.32 57.80 57.94 698,111 -0.04(-0.07%)
Aug 16, 2012 57.35 58.08 57.13 57.98 730,351 +0.67(+1.17%)
Aug 15, 2012 57.12 57.55 57.00 57.31 659,396 +0.22(+0.38%)
Aug 14, 2012 57.39 57.51 56.80 57.09 636,091 +0.05(+0.09%)
Aug 13, 2012 57.36 57.62 56.57 57.03 697,237 -0.25(-0.43%)
Aug 10, 2012 56.93 57.75 56.66 57.28 1,129,249 -0.02(-0.04%)
Aug 09, 2012 57.79 58.96 56.84 57.31 2,322,476 +3.00(+5.52%)
Aug 08, 2012 53.59 55.65 53.59 54.31 1,719,928 +0.70(+1.30%)
Aug 07, 2012 53.71 54.25 53.41 53.61 738,997 +0.51(+0.96%)
Aug 06, 2012 51.70 53.47 51.64 53.10 816,182 +1.65(+3.20%)
Aug 03, 2012 50.98 51.75 50.62 51.46 381,862 +1.36(+2.71%)
Aug 02, 2012 50.17 51.39 49.38 50.10 742,062 -0.36(-0.70%)
Aug 01, 2012 50.59 50.80 49.66 50.45 388,996 +0.07(+0.14%)
Jul 31, 2012 51.07 51.91 50.36 50.38 639,572 -1.26(-2.44%)
Jul 30, 2012 50.54 51.66 50.48 51.64 835,259 +1.14(+2.25%)
Jul 27, 2012 49.23 50.79 49.23 50.51 353,428 +1.55(+3.17%)
Jul 26, 2012 49.22 49.37 48.31 48.96 630,730 +0.35(+0.72%)
Jul 25, 2012 48.35 48.94 47.89 48.61 832,105 +0.27(+0.56%)
Jul 24, 2012 49.47 49.50 48.14 48.34 759,434 -1.02(-2.07%)
Jul 23, 2012 49.22 49.63 48.53 49.36 821,282 -0.66(-1.33%)
Jul 20, 2012 50.11 50.47 49.68 50.02 879,903 -0.27(-0.54%)
Jul 19, 2012 49.03 50.51 48.96 50.29 1,392,730 +1.51(+3.10%)
Jul 18, 2012 47.74 49.01 47.70 48.78 873,413 +0.78(+1.63%)
Jul 17, 2012 47.76 48.13 47.67 48.00 1,435,934 +0.36(+0.75%)
Jul 16, 2012 48.01 48.35 47.28 47.64 897,035 -0.66(-1.36%)
Jul 13, 2012 47.95 48.50 47.66 48.30 838,044 +0.39(+0.81%)
Jul 12, 2012 48.62 48.62 46.93 47.91 1,075,273 -0.92(-1.88%)
Jul 11, 2012 50.66 50.96 48.50 48.83 1,032,254 -1.92(-3.77%)
Jul 10, 2012 50.08 51.50 50.01 50.75 1,188,461 +0.81(+1.62%)
Jul 09, 2012 49.63 50.33 49.37 49.94 625,624 +0.07(+0.14%)
Jul 06, 2012 49.79 50.09 49.23 49.87 746,417 -0.28(-0.55%)
Jul 05, 2012 49.07 50.55 48.82 50.15 1,029,616 +1.17(+2.38%)
Jul 03, 2012 49.33 49.67 48.23 48.98 669,473 -0.15(-0.30%)
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.