Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 59.84 60.15 59.32 59.75 3,051,617 -0.49(-0.81%)
Sep 27, 2012 59.90 60.49 59.69 60.24 3,002,219 +0.80(+1.35%)
Sep 26, 2012 59.41 59.66 58.64 59.44 3,841,399 +0.13(+0.22%)
Sep 25, 2012 60.24 60.50 59.29 59.31 2,915,420 -0.82(-1.36%)
Sep 24, 2012 60.15 60.33 59.60 60.13 2,286,761 -0.39(-0.64%)
Sep 21, 2012 60.95 61.16 60.50 60.52 5,215,107 -0.03(-0.05%)
Sep 20, 2012 60.75 60.95 60.25 60.55 3,421,222 -0.73(-1.19%)
Sep 19, 2012 61.30 61.52 60.93 61.28 3,104,147 -0.11(-0.18%)
Sep 18, 2012 61.63 61.80 60.93 61.39 3,266,169 -0.33(-0.53%)
Sep 17, 2012 60.77 61.76 60.72 61.72 3,648,028 +0.70(+1.15%)
Sep 14, 2012 61.08 61.95 60.70 61.02 4,471,495 -0.10(-0.16%)
Sep 13, 2012 59.85 61.25 59.43 61.12 3,854,186 +1.02(+1.70%)
Sep 12, 2012 59.89 60.28 59.64 60.10 2,579,112 +0.31(+0.52%)
Sep 11, 2012 59.72 60.17 59.48 59.79 3,076,912 +0.23(+0.39%)
Sep 10, 2012 59.77 59.85 59.47 59.56 3,043,293 -0.34(-0.57%)
Sep 07, 2012 59.23 59.92 59.17 59.90 2,942,257 +0.88(+1.49%)
Sep 06, 2012 57.87 59.26 57.87 59.02 3,509,238 +1.65(+2.88%)
Sep 05, 2012 57.50 57.80 57.23 57.37 2,282,074 -0.15(-0.26%)
Sep 04, 2012 58.48 58.50 57.16 57.52 2,823,311 -0.93(-1.59%)
Aug 31, 2012 58.57 58.83 58.16 58.45 2,742,017 +0.34(+0.59%)
Aug 30, 2012 58.25 58.49 57.96 58.11 2,181,617 -0.62(-1.06%)
Aug 29, 2012 58.76 58.77 58.24 58.73 1,999,549 +0.34(+0.58%)
Aug 27, 2012 58.49 58.76 58.08 58.39 1,795,467 +0.03(+0.05%)
Aug 24, 2012 58.20 58.54 57.66 58.36 3,091,064 -0.12(-0.21%)
Aug 23, 2012 58.66 58.83 58.29 58.48 1,778,127 -0.40(-0.68%)
Aug 22, 2012 59.09 59.17 58.60 58.88 2,180,233 -0.23(-0.39%)
Aug 21, 2012 59.70 59.98 58.92 59.11 2,461,351 -0.39(-0.66%)
Aug 20, 2012 59.35 59.63 59.25 59.50 2,234,005 +0.00(+0.00%)
Aug 17, 2012 58.97 59.56 58.60 59.50 3,403,048 +0.74(+1.26%)
Aug 16, 2012 58.11 59.01 58.05 58.76 2,657,408 +0.29(+0.50%)
Aug 15, 2012 58.40 58.62 58.20 58.47 1,704,844 +0.04(+0.07%)
Aug 14, 2012 58.87 58.96 58.17 58.43 1,924,576 -0.28(-0.48%)
Aug 13, 2012 58.70 59.01 58.33 58.71 1,740,303 -0.30(-0.51%)
Aug 10, 2012 58.70 59.03 58.44 59.01 1,824,564 +0.04(+0.07%)
Aug 09, 2012 58.83 59.21 58.63 58.97 1,894,055 +0.04(+0.07%)
Aug 08, 2012 58.28 59.11 58.17 58.93 2,749,406 +0.36(+0.61%)
Aug 07, 2012 59.00 59.45 58.50 58.57 3,913,142 -0.07(-0.12%)
Aug 06, 2012 59.29 59.50 58.64 58.64 2,056,061 -0.27(-0.46%)
Aug 03, 2012 58.45 59.14 58.40 58.91 2,766,750 +1.59(+2.77%)
Aug 02, 2012 57.60 57.66 56.70 57.32 3,189,054 -0.68(-1.17%)
Aug 01, 2012 58.40 58.64 57.77 58.00 3,593,305 -0.05(-0.09%)
Jul 31, 2012 58.15 58.60 58.01 58.05 2,963,500 -0.34(-0.58%)
Jul 30, 2012 58.80 59.32 58.17 58.39 3,126,486 -0.62(-1.05%)
Jul 27, 2012 58.21 59.52 57.82 59.01 3,599,101 +1.27(+2.20%)
Jul 26, 2012 57.85 58.67 57.38 57.74 3,079,401 +0.94(+1.65%)
Jul 25, 2012 56.97 57.65 56.33 56.80 2,998,229 +0.12(+0.21%)
Jul 24, 2012 57.41 57.54 55.93 56.68 3,363,940 -0.76(-1.32%)
Jul 23, 2012 56.76 57.71 56.45 57.44 3,527,474 -0.30(-0.52%)
Jul 20, 2012 57.74 58.40 57.36 57.74 3,563,304 -0.21(-0.36%)
Jul 19, 2012 58.25 58.62 57.46 57.95 5,831,994 -0.23(-0.40%)
Jul 18, 2012 56.31 58.49 55.90 58.18 8,392,506 +3.64(+6.67%)
Jul 17, 2012 54.62 54.93 53.86 54.54 3,449,576 +0.06(+0.11%)
Jul 16, 2012 54.37 54.64 53.60 54.48 2,903,820 -0.10(-0.18%)
Jul 13, 2012 53.66 54.71 53.60 54.58 3,216,718 +0.98(+1.83%)
Jul 12, 2012 53.31 53.97 52.73 53.60 3,746,851 -0.10(-0.19%)
Jul 11, 2012 53.73 54.33 53.49 53.70 3,788,909 -0.01(-0.02%)
Jul 10, 2012 55.33 56.17 53.45 53.71 5,365,312 -1.50(-2.72%)
Jul 09, 2012 54.74 55.29 54.38 55.21 2,864,626 +0.32(+0.58%)
Jul 06, 2012 55.30 55.39 54.32 54.89 3,027,603 -1.20(-2.14%)
Jul 05, 2012 55.40 56.38 55.30 56.09 2,772,831 +0.50(+0.90%)
Jul 03, 2012 54.97 55.94 54.72 55.59 2,409,030 +0.43(+0.78%)
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.