Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 55.96 56.19 55.49 55.93 4,229,977 -0.24(-0.43%)
Sep 27, 2012 56.21 56.40 55.65 56.17 3,439,811 +0.14(+0.25%)
Sep 26, 2012 56.20 56.52 56.00 56.03 4,317,966 -0.15(-0.26%)
Sep 25, 2012 56.85 56.94 56.11 56.17 6,281,294 -0.54(-0.96%)
Sep 24, 2012 56.19 56.94 56.13 56.72 5,019,493 +0.31(+0.56%)
Sep 21, 2012 56.92 56.92 56.24 56.40 15,783,897 -0.22(-0.40%)
Sep 20, 2012 56.40 56.66 56.22 56.63 3,429,940 -0.03(-0.05%)
Sep 19, 2012 56.20 56.92 56.11 56.66 4,500,638 +0.12(+0.21%)
Sep 18, 2012 56.75 56.88 56.41 56.54 4,094,129 -0.21(-0.37%)
Sep 17, 2012 56.68 56.94 56.57 56.75 5,437,350 -0.12(-0.21%)
Sep 14, 2012 56.19 56.87 56.01 56.87 8,251,339 +1.16(+2.09%)
Sep 13, 2012 55.02 55.93 54.74 55.71 4,510,395 +0.76(+1.38%)
Sep 12, 2012 55.43 55.47 54.74 54.95 3,981,970 -0.22(-0.39%)
Sep 11, 2012 54.90 55.42 54.85 55.17 3,971,802 +0.30(+0.55%)
Sep 10, 2012 55.83 55.86 54.83 54.87 10,503,826 -1.30(-2.32%)
Sep 07, 2012 56.51 56.67 56.09 56.17 5,313,550 -0.28(-0.49%)
Sep 06, 2012 55.90 56.51 55.71 56.45 5,326,718 +0.93(+1.67%)
Sep 05, 2012 55.62 55.67 55.13 55.52 4,933,605 +0.04(+0.08%)
Sep 04, 2012 55.69 55.87 55.13 55.48 4,184,718 -0.56(-0.99%)
Aug 31, 2012 55.94 56.28 55.61 56.03 3,168,399 +0.51(+0.92%)
Aug 30, 2012 55.70 55.76 55.25 55.53 2,858,231 -0.41(-0.72%)
Aug 29, 2012 55.97 56.16 55.85 55.93 2,868,737 -0.10(-0.17%)
Aug 27, 2012 56.23 56.26 55.91 56.03 3,106,765 -0.15(-0.26%)
Aug 24, 2012 55.69 56.26 55.63 56.17 3,215,548 +0.51(+0.92%)
Aug 23, 2012 56.06 56.08 55.54 55.66 3,013,375 -0.42(-0.76%)
Aug 22, 2012 56.01 56.49 55.93 56.08 4,071,760 -0.02(-0.04%)
Aug 21, 2012 56.57 56.64 55.97 56.10 3,825,747 -0.41(-0.72%)
Aug 20, 2012 56.58 56.68 56.31 56.51 2,723,771 -0.21(-0.37%)
Aug 17, 2012 56.54 56.76 56.33 56.72 5,099,550 +0.30(+0.53%)
Aug 16, 2012 55.83 56.50 55.50 56.42 5,640,540 +0.72(+1.30%)
Aug 15, 2012 55.38 55.82 55.34 55.70 3,295,122 +0.14(+0.26%)
Aug 14, 2012 55.59 55.68 55.38 55.56 3,062,667 -0.06(-0.11%)
Aug 13, 2012 55.55 55.73 55.22 55.62 3,447,960 +0.07(+0.12%)
Aug 10, 2012 55.00 55.56 54.74 55.55 2,915,705 +0.42(+0.76%)
Aug 09, 2012 55.08 55.42 54.97 55.13 3,048,316 -0.02(-0.04%)
Aug 08, 2012 55.06 55.42 54.93 55.15 3,359,744 -0.04(-0.08%)
Aug 07, 2012 55.20 55.56 55.15 55.20 2,931,890 +0.17(+0.32%)
Aug 06, 2012 55.38 55.58 55.02 55.02 3,087,529 -0.17(-0.32%)
Aug 03, 2012 54.79 55.25 54.78 55.20 4,507,973 +0.98(+1.80%)
Aug 02, 2012 54.24 54.61 53.71 54.22 4,900,508 -0.67(-1.23%)
Aug 01, 2012 55.17 55.26 54.54 54.90 3,571,452 -0.02(-0.03%)
Jul 31, 2012 54.77 55.17 54.70 54.91 4,519,195 -0.03(-0.05%)
Jul 30, 2012 55.02 55.35 54.72 54.94 4,510,307 -0.26(-0.47%)
Jul 27, 2012 54.74 55.42 54.57 55.20 6,504,800 +0.67(+1.24%)
Jul 26, 2012 54.17 55.38 53.89 54.53 7,906,940 +1.11(+2.07%)
Jul 25, 2012 53.38 53.67 52.94 53.42 5,883,131 +0.31(+0.58%)
Jul 24, 2012 53.74 53.88 52.72 53.11 4,735,429 -0.67(-1.25%)
Jul 23, 2012 53.23 53.91 52.84 53.79 4,044,980 -0.38(-0.70%)
Jul 20, 2012 54.28 54.47 54.08 54.17 5,030,873 -0.51(-0.92%)
Jul 19, 2012 54.70 54.90 54.41 54.67 5,573,983 -0.02(-0.04%)
Jul 18, 2012 53.42 54.77 53.31 54.70 7,099,180 +1.14(+2.12%)
Jul 17, 2012 53.12 53.78 52.70 53.56 5,114,321 +0.53(+1.00%)
Jul 16, 2012 53.04 53.36 52.83 53.03 4,731,648 +0.31(+0.58%)
Jul 13, 2012 51.96 52.87 51.96 52.72 4,318,419 +0.71(+1.37%)
Jul 12, 2012 52.13 52.35 51.37 52.01 8,204,207 -0.87(-1.64%)
Jul 11, 2012 53.20 53.43 52.37 52.88 6,991,938 -0.24(-0.45%)
Jul 10, 2012 53.62 54.06 52.94 53.12 5,576,802 -0.43(-0.80%)
Jul 09, 2012 53.49 53.62 53.16 53.55 4,320,886 -0.02(-0.03%)
Jul 06, 2012 53.46 53.80 53.18 53.56 3,643,170 -0.35(-0.65%)
Jul 05, 2012 53.69 54.14 53.49 53.91 3,196,956 -0.08(-0.15%)
Jul 03, 2012 53.64 54.02 53.62 53.99 2,343,012 +0.25(+0.47%)
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.