Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.27 53.67 52.94 53.01 5,553,224 -0.26(-0.49%)
Oct 26, 2012 53.19 53.27 53.27 53.27 5,936,994 +0.13(+0.25%)
Oct 25, 2012 53.60 53.76 52.89 53.14 7,624,683 -0.35(-0.66%)
Oct 24, 2012 53.87 54.18 53.34 53.49 5,488,523 -0.21(-0.38%)
Oct 23, 2012 54.26 54.78 53.60 53.69 9,693,854 -2.55(-4.53%)
Oct 19, 2012 57.25 57.25 56.09 56.24 6,287,241 -1.09(-1.90%)
Oct 18, 2012 57.29 57.49 56.98 57.33 4,194,852 -0.04(-0.07%)
Oct 17, 2012 57.45 57.55 57.21 57.37 5,274,560 +0.35(+0.62%)
Oct 16, 2012 56.89 57.09 56.45 57.02 4,722,039 +0.87(+1.55%)
Oct 15, 2012 56.10 56.31 55.90 56.15 4,819,308 +0.02(+0.04%)
Oct 12, 2012 56.25 56.48 55.91 56.12 4,240,563 -0.05(-0.09%)
Oct 11, 2012 56.80 56.80 56.14 56.17 4,014,311 -0.27(-0.48%)
Oct 10, 2012 56.85 56.88 56.37 56.45 4,233,184 -0.40(-0.70%)
Oct 09, 2012 57.66 57.66 56.82 56.85 4,940,307 -0.87(-1.50%)
Oct 08, 2012 57.21 57.76 57.18 57.71 4,309,143 +0.25(+0.43%)
Oct 05, 2012 57.33 57.60 57.15 57.46 6,054,207 +0.32(+0.56%)
Oct 04, 2012 56.91 57.20 56.68 57.14 4,183,393 +0.39(+0.69%)
Oct 03, 2012 56.77 56.88 56.28 56.75 4,313,087 +0.15(+0.26%)
Oct 02, 2012 57.02 57.06 56.34 56.60 5,872,896 +0.15(+0.27%)
Oct 01, 2012 56.22 57.04 55.80 56.45 6,446,414 +0.53(+0.94%)
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%)
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.