Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 53.93 53.99 53.14 53.74 3,806,288 -0.19(-0.36%)
Jun 29, 2012 53.34 53.93 53.18 53.93 7,691,370 +1.47(+2.80%)
Jun 28, 2012 51.98 52.52 51.75 52.46 5,427,689 +0.00(+0.00%)
Jun 27, 2012 52.00 52.73 51.91 52.46 4,797,658 +0.59(+1.14%)
Jun 26, 2012 51.71 52.05 51.34 51.87 3,969,117 +0.20(+0.38%)
Jun 25, 2012 51.69 51.95 51.44 51.67 4,832,633 -0.59(-1.13%)
Jun 22, 2012 52.43 52.45 51.99 52.26 5,042,831 +0.06(+0.12%)
Jun 21, 2012 52.99 53.20 52.14 52.20 6,184,876 -0.49(-0.93%)
Jun 20, 2012 52.93 53.14 52.58 52.69 5,726,520 -0.17(-0.32%)
Jun 19, 2012 52.86 53.07 52.68 52.86 5,337,004 +0.31(+0.58%)
Jun 18, 2012 52.41 52.73 52.17 52.55 4,901,840 -0.08(-0.15%)
Jun 15, 2012 52.71 52.91 52.37 52.63 7,806,016 +0.35(+0.67%)
Jun 14, 2012 51.95 52.51 51.80 52.28 5,540,420 +0.44(+0.85%)
Jun 13, 2012 51.95 52.25 51.60 51.84 4,422,297 -0.36(-0.69%)
Jun 12, 2012 51.57 52.21 51.29 52.20 4,271,017 +0.93(+1.82%)
Jun 11, 2012 52.09 52.09 51.21 51.27 3,485,824 -0.49(-0.95%)
Jun 08, 2012 51.27 51.82 51.16 51.77 3,565,496 +0.30(+0.58%)
Jun 07, 2012 51.52 51.88 51.36 51.46 5,037,824 +0.52(+1.03%)
Jun 06, 2012 50.09 50.95 49.98 50.94 4,612,389 +1.28(+2.57%)
Jun 05, 2012 49.71 49.88 49.51 49.66 5,430,910 -0.07(-0.13%)
Jun 04, 2012 49.83 49.95 49.35 49.73 4,817,635 -0.14(-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.