Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 62.32 62.77 62.23 62.47 3,972,282 -0.03(-0.05%)
Jul 30, 2012 62.60 62.97 62.25 62.51 3,964,469 -0.29(-0.47%)
Jul 27, 2012 62.27 63.06 62.08 62.80 5,717,589 +0.77(+1.24%)
Jul 26, 2012 61.63 63.00 61.31 62.04 6,950,042 +1.26(+2.07%)
Jul 25, 2012 60.73 61.06 60.23 60.78 5,171,154 +0.35(+0.58%)
Jul 24, 2012 61.14 61.30 59.97 60.43 4,162,347 -0.77(-1.25%)
Jul 23, 2012 60.56 61.33 60.11 61.19 3,555,456 -0.43(-0.70%)
Jul 20, 2012 61.75 61.97 61.52 61.62 4,422,036 -0.58(-0.92%)
Jul 19, 2012 62.23 62.45 61.91 62.20 4,899,419 -0.03(-0.04%)
Jul 18, 2012 60.78 62.31 60.65 62.23 6,240,036 +1.29(+2.12%)
Jul 17, 2012 60.43 61.19 59.95 60.93 4,495,385 +0.60(+1.00%)
Jul 16, 2012 60.34 60.71 60.10 60.33 4,159,023 +0.35(+0.58%)
Jul 13, 2012 59.11 60.15 59.11 59.98 3,795,803 +0.81(+1.37%)
Jul 12, 2012 59.30 59.56 58.44 59.17 7,211,333 -0.99(-1.64%)
Jul 11, 2012 60.52 60.78 59.58 60.16 6,145,773 -0.27(-0.45%)
Jul 10, 2012 61.00 61.51 60.23 60.43 4,901,897 -0.49(-0.80%)
Jul 09, 2012 60.85 61.00 60.47 60.92 3,797,972 -0.02(-0.03%)
Jul 06, 2012 60.82 61.21 60.50 60.94 3,202,273 -0.40(-0.65%)
Jul 05, 2012 61.08 61.60 60.85 61.34 2,810,060 -0.09(-0.14%)
Jul 03, 2012 61.02 61.46 61.00 61.43 2,059,460 +0.29(+0.47%)
Jul 02, 2012 61.36 61.42 60.45 61.14 3,345,651 -0.22(-0.36%)
Jun 29, 2012 60.69 61.36 60.50 61.36 6,760,559 +1.67(+2.80%)
Jun 28, 2012 59.14 59.75 58.88 59.69 4,770,830 +0.00(+0.00%)
Jun 27, 2012 59.16 59.99 59.06 59.69 4,217,045 +0.67(+1.14%)
Jun 26, 2012 58.83 59.21 58.41 59.02 3,488,774 +0.23(+0.38%)
Jun 25, 2012 58.80 59.10 58.52 58.79 4,247,788 -0.67(-1.13%)
Jun 22, 2012 59.65 59.67 59.15 59.46 4,432,547 +0.07(+0.12%)
Jun 21, 2012 60.29 60.52 59.32 59.39 5,436,382 -0.55(-0.93%)
Jun 20, 2012 60.21 60.45 59.82 59.95 5,033,496 -0.19(-0.32%)
Jun 19, 2012 60.14 60.38 59.93 60.14 4,691,119 +0.35(+0.58%)
Jun 18, 2012 59.62 59.99 59.35 59.79 4,308,619 -0.09(-0.15%)
Jun 15, 2012 59.97 60.20 59.58 59.88 6,861,332 +0.40(+0.67%)
Jun 14, 2012 59.10 59.73 58.93 59.48 4,869,918 +0.50(+0.85%)
Jun 13, 2012 59.10 59.44 58.70 58.98 3,887,110 -0.41(-0.69%)
Jun 12, 2012 58.67 59.40 58.36 59.39 3,754,138 +1.06(+1.82%)
Jun 11, 2012 59.26 59.26 58.26 58.33 3,063,969 -0.56(-0.95%)
Jun 08, 2012 58.33 58.95 58.20 58.89 3,134,000 +0.34(+0.58%)
Jun 07, 2012 58.61 59.02 58.43 58.55 4,428,146 +0.60(+1.03%)
Jun 06, 2012 56.99 57.96 56.86 57.95 4,054,197 +1.45(+2.57%)
Jun 05, 2012 56.56 56.74 56.32 56.50 4,773,661 -0.08(-0.13%)
Jun 04, 2012 56.69 56.83 56.14 56.58 4,234,604 -0.16(-0.28%)
Jun 01, 2012 56.87 57.51 56.65 56.73 5,168,910 -1.07(-1.85%)
May 31, 2012 57.83 58.24 57.43 57.80 5,385,429 -0.03(-0.05%)
May 30, 2012 58.25 58.29 57.59 57.83 3,938,526 -0.88(-1.49%)
May 29, 2012 58.47 58.89 58.30 58.71 3,128,303 +0.65(+1.12%)
May 25, 2012 58.12 58.34 57.80 58.06 3,426,509 -0.14(-0.24%)
May 24, 2012 58.18 58.21 57.54 58.19 3,390,835 +0.12(+0.21%)
May 23, 2012 57.09 58.13 56.80 58.07 4,684,189 +0.46(+0.80%)
May 22, 2012 57.99 58.20 57.30 57.61 4,382,205 -0.23(-0.39%)
May 21, 2012 57.44 57.95 57.35 57.84 3,488,472 +0.65(+1.14%)
May 18, 2012 58.06 58.06 57.02 57.19 5,261,282 -0.57(-0.98%)
May 17, 2012 58.59 58.65 57.69 57.76 4,055,506 -0.69(-1.18%)
May 16, 2012 58.83 59.08 58.39 58.45 4,045,843 +0.11(+0.19%)
May 15, 2012 58.45 58.80 58.15 58.34 3,839,630 -0.03(-0.06%)
May 14, 2012 58.12 58.86 57.97 58.37 3,869,914 -0.61(-1.04%)
May 11, 2012 58.81 59.49 58.65 58.98 3,825,625 -0.27(-0.46%)
May 10, 2012 59.26 59.64 59.09 59.26 4,159,036 -0.10(-0.16%)
May 09, 2012 58.92 59.73 58.47 59.35 4,695,362 -0.20(-0.33%)
May 08, 2012 59.25 59.77 58.69 59.55 3,985,573 -0.31(-0.51%)
May 07, 2012 59.64 60.27 59.64 59.85 4,048,657 -0.45(-0.74%)
May 04, 2012 60.64 60.69 60.05 60.30 4,152,130 -0.49(-0.81%)
May 03, 2012 60.87 61.11 60.60 60.79 3,445,940 -0.09(-0.15%)
May 02, 2012 60.64 60.93 60.45 60.88 3,088,118 -0.05(-0.09%)
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.