Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 63.73 64.11 63.35 63.84 2,781,163 +0.58(+0.92%)
Aug 30, 2012 63.46 63.53 62.94 63.26 2,508,903 -0.46(-0.72%)
Aug 29, 2012 63.77 63.97 63.63 63.72 2,518,125 -0.11(-0.17%)
Aug 27, 2012 64.06 64.09 63.70 63.83 2,727,062 -0.17(-0.26%)
Aug 24, 2012 63.44 64.09 63.38 63.99 2,822,550 +0.59(+0.92%)
Aug 23, 2012 63.87 63.89 63.28 63.41 2,645,086 -0.48(-0.76%)
Aug 22, 2012 63.81 64.36 63.72 63.89 3,574,117 +0.04(+0.06%)
Aug 21, 2012 64.38 64.46 63.70 63.85 3,361,677 -0.47(-0.72%)
Aug 20, 2012 64.39 64.51 64.08 64.32 2,393,372 -0.24(-0.37%)
Aug 17, 2012 64.34 64.60 64.11 64.56 4,480,964 +0.34(+0.53%)
Aug 16, 2012 63.53 64.30 63.16 64.21 4,956,331 +0.82(+1.30%)
Aug 15, 2012 63.02 63.53 62.98 63.39 2,895,417 +0.16(+0.26%)
Aug 14, 2012 63.27 63.36 63.03 63.23 2,691,160 -0.07(-0.11%)
Aug 13, 2012 63.22 63.43 62.84 63.30 3,029,716 +0.08(+0.12%)
Aug 10, 2012 62.59 63.23 62.30 63.22 2,562,025 +0.48(+0.76%)
Aug 09, 2012 62.68 63.07 62.56 62.74 2,678,550 -0.03(-0.04%)
Aug 08, 2012 62.66 63.08 62.51 62.77 2,952,200 -0.05(-0.08%)
Aug 07, 2012 62.82 63.23 62.76 62.82 2,576,246 +0.20(+0.32%)
Aug 06, 2012 63.02 63.25 62.62 62.62 2,713,006 -0.20(-0.32%)
Aug 03, 2012 62.36 62.88 62.34 62.82 3,961,147 +1.11(+1.80%)
Aug 02, 2012 61.73 62.15 61.12 61.71 4,306,066 -0.77(-1.23%)
Aug 01, 2012 62.78 62.88 62.07 62.47 3,138,228 -0.02(-0.03%)
Jul 31, 2012 62.34 62.79 62.25 62.49 3,971,008 -0.03(-0.05%)
Jul 30, 2012 62.62 62.99 62.27 62.53 3,963,198 -0.29(-0.47%)
Jul 27, 2012 62.30 63.08 62.10 62.82 5,715,755 +0.77(+1.24%)
Jul 26, 2012 61.65 63.02 61.33 62.06 6,947,813 +1.26(+2.07%)
Jul 25, 2012 60.75 61.08 60.25 60.79 5,169,496 +0.35(+0.58%)
Jul 24, 2012 61.16 61.32 59.99 60.45 4,161,012 -0.77(-1.25%)
Jul 23, 2012 60.58 61.35 60.13 61.21 3,554,316 -0.43(-0.70%)
Jul 20, 2012 61.77 61.99 61.54 61.64 4,420,618 -0.58(-0.92%)
Jul 19, 2012 62.25 62.47 61.93 62.22 4,897,848 -0.03(-0.04%)
Jul 18, 2012 60.79 62.33 60.66 62.25 6,238,035 +1.29(+2.12%)
Jul 17, 2012 60.45 61.21 59.97 60.95 4,493,944 +0.60(+1.00%)
Jul 16, 2012 60.36 60.73 60.12 60.35 4,157,689 +0.35(+0.58%)
Jul 13, 2012 59.13 60.16 59.13 60.00 3,794,586 +0.81(+1.37%)
Jul 12, 2012 59.32 59.58 58.46 59.19 7,209,020 -0.99(-1.64%)
Jul 11, 2012 60.54 60.80 59.60 60.18 6,143,802 -0.27(-0.45%)
Jul 10, 2012 61.02 61.53 60.25 60.45 4,900,325 -0.49(-0.80%)
Jul 09, 2012 60.87 61.02 60.49 60.94 3,796,754 -0.02(-0.03%)
Jul 06, 2012 60.84 61.23 60.52 60.96 3,201,246 -0.40(-0.65%)
Jul 05, 2012 61.10 61.62 60.87 61.36 2,809,159 -0.09(-0.14%)
Jul 03, 2012 61.04 61.48 61.02 61.45 2,058,799 +0.29(+0.47%)
Jul 02, 2012 61.38 61.44 60.47 61.16 3,344,578 -0.22(-0.36%)
Jun 29, 2012 60.71 61.38 60.52 61.38 6,758,391 +1.67(+2.80%)
Jun 28, 2012 59.16 59.77 58.90 59.71 4,769,299 +0.00(+0.00%)
Jun 27, 2012 59.18 60.01 59.08 59.71 4,215,693 +0.67(+1.14%)
Jun 26, 2012 58.85 59.23 58.42 59.03 3,487,655 +0.23(+0.38%)
Jun 25, 2012 58.82 59.12 58.54 58.81 4,246,425 -0.67(-1.13%)
Jun 22, 2012 59.67 59.69 59.17 59.48 4,431,126 +0.07(+0.12%)
Jun 21, 2012 60.31 60.54 59.34 59.41 5,434,638 -0.55(-0.93%)
Jun 20, 2012 60.23 60.47 59.84 59.97 5,031,882 -0.19(-0.32%)
Jun 19, 2012 60.16 60.40 59.95 60.16 4,689,615 +0.35(+0.58%)
Jun 18, 2012 59.64 60.01 59.37 59.81 4,307,237 -0.09(-0.15%)
Jun 15, 2012 59.99 60.22 59.60 59.90 6,859,131 +0.40(+0.67%)
Jun 14, 2012 59.12 59.75 58.95 59.50 4,868,356 +0.50(+0.85%)
Jun 13, 2012 59.12 59.46 58.72 59.00 3,885,863 -0.41(-0.69%)
Jun 12, 2012 58.68 59.42 58.38 59.41 3,752,934 +1.06(+1.82%)
Jun 11, 2012 59.28 59.28 58.28 58.35 3,062,987 -0.56(-0.95%)
Jun 08, 2012 58.35 58.97 58.22 58.91 3,132,994 +0.34(+0.58%)
Jun 07, 2012 58.63 59.04 58.45 58.57 4,426,726 +0.60(+1.03%)
Jun 06, 2012 57.01 57.98 56.88 57.97 4,052,897 +1.45(+2.57%)
Jun 05, 2012 56.58 56.76 56.34 56.52 4,772,130 -0.08(-0.13%)
Jun 04, 2012 56.71 56.85 56.16 56.60 4,233,246 -0.16(-0.28%)
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.