Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 60.40 60.61 60.37 60.39 6,120,223 -0.14(-0.22%)
Sep 27, 2012 60.27 60.56 60.24 60.52 4,685,778 +0.41(+0.67%)
Sep 26, 2012 60.22 60.28 59.85 60.12 5,722,194 -0.26(-0.42%)
Sep 25, 2012 60.75 60.85 60.33 60.37 4,161,631 -0.42(-0.69%)
Sep 24, 2012 60.79 60.85 60.73 60.79 2,485,095 -0.06(-0.10%)
Sep 21, 2012 61.03 61.03 60.78 60.85 2,824,363 -0.03(-0.05%)
Sep 20, 2012 61.03 61.09 60.84 60.88 2,149,351 -0.26(-0.42%)
Sep 19, 2012 61.29 61.29 61.14 61.14 1,880,567 -0.06(-0.10%)
Sep 18, 2012 61.18 61.24 61.03 61.20 3,015,186 -0.02(-0.02%)
Sep 17, 2012 61.21 61.21 61.06 61.21 1,832,218 -0.01(-0.02%)
Sep 14, 2012 61.20 61.27 61.11 61.23 3,910,505 +0.06(+0.10%)
Sep 13, 2012 60.93 61.20 60.84 61.17 3,947,288 +0.29(+0.47%)
Sep 12, 2012 60.78 60.88 60.76 60.88 3,052,871 +0.24(+0.40%)
Sep 11, 2012 60.45 60.72 60.39 60.64 4,405,015 +0.29(+0.47%)
Sep 10, 2012 60.34 60.48 60.30 60.36 2,811,219 +0.02(+0.02%)
Sep 07, 2012 60.22 60.36 60.22 60.34 2,939,664 +0.15(+0.25%)
Sep 06, 2012 59.98 60.19 59.92 60.19 3,789,369 +0.30(+0.50%)
Sep 05, 2012 59.92 59.97 59.85 59.89 2,257,936 +0.03(+0.05%)
Sep 04, 2012 59.94 59.95 59.73 59.86 3,868,033 -0.09(-0.14%)
Aug 31, 2012 59.90 59.95 59.81 59.95 2,302,427 +0.16(+0.27%)
Aug 30, 2012 59.78 59.84 59.69 59.78 2,909,541 +0.01(+0.02%)
Aug 29, 2012 59.80 59.80 59.71 59.77 1,775,028 +0.06(+0.10%)
Aug 27, 2012 59.77 59.81 59.62 59.71 2,041,036 -0.02(-0.03%)
Aug 24, 2012 59.56 59.75 59.45 59.72 6,443,877 +0.21(+0.35%)
Aug 23, 2012 59.62 59.62 59.41 59.51 1,567,724 -0.06(-0.10%)
Aug 22, 2012 59.56 59.59 59.50 59.57 1,504,890 +0.00(+0.00%)
Aug 21, 2012 59.51 59.62 59.50 59.57 3,007,348 +0.16(+0.28%)
Aug 20, 2012 59.35 59.47 59.30 59.41 1,321,275 +0.04(+0.08%)
Aug 17, 2012 59.30 59.45 59.29 59.36 1,240,947 +0.03(+0.05%)
Aug 16, 2012 59.26 59.42 59.11 59.33 2,782,484 +0.13(+0.23%)
Aug 15, 2012 59.51 59.51 59.20 59.20 1,687,205 -0.25(-0.43%)
Aug 14, 2012 59.42 59.56 59.39 59.45 2,183,522 +0.04(+0.08%)
Aug 13, 2012 59.44 59.44 59.27 59.41 1,803,233 +0.04(+0.08%)
Aug 10, 2012 59.45 59.47 59.27 59.36 1,285,432 -0.07(-0.13%)
Aug 09, 2012 59.47 59.51 59.36 59.44 2,509,819 +0.04(+0.08%)
Aug 08, 2012 59.44 59.48 59.30 59.39 1,854,641 +0.06(+0.11%)
Aug 07, 2012 59.59 59.59 59.29 59.33 3,429,396 -0.11(-0.18%)
Aug 06, 2012 59.48 59.66 59.41 59.44 3,113,321 -0.04(-0.08%)
Aug 03, 2012 59.45 59.57 59.35 59.48 2,546,128 +0.30(+0.50%)
Aug 02, 2012 59.31 59.36 59.14 59.18 1,753,055 -0.22(-0.38%)
Aug 01, 2012 59.36 59.41 59.21 59.41 2,688,825 +0.19(+0.33%)
Jul 31, 2012 59.22 59.33 59.10 59.22 3,203,217 +0.07(+0.13%)
Jul 30, 2012 59.10 59.17 59.02 59.14 4,069,339 +0.01(+0.03%)
Jul 27, 2012 58.95 59.14 58.89 59.13 4,723,867 +0.25(+0.43%)
Jul 26, 2012 58.67 58.95 58.65 58.87 3,544,202 +0.48(+0.81%)
Jul 25, 2012 58.67 58.68 58.38 58.40 3,803,302 -0.10(-0.18%)
Jul 24, 2012 58.81 58.83 58.46 58.50 3,791,176 -0.37(-0.63%)
Jul 23, 2012 58.56 58.89 58.40 58.87 6,198,837 +0.06(+0.10%)
Jul 20, 2012 59.01 59.04 58.75 58.81 1,908,078 -0.35(-0.59%)
Jul 19, 2012 59.05 59.29 59.01 59.16 4,760,091 +0.10(+0.16%)
Jul 18, 2012 58.78 59.07 58.74 59.07 4,749,855 +0.30(+0.51%)
Jul 17, 2012 58.64 58.78 58.46 58.77 2,157,869 +0.28(+0.48%)
Jul 16, 2012 58.37 58.65 58.37 58.49 1,433,589 -0.15(-0.25%)
Jul 13, 2012 58.52 58.67 58.46 58.64 2,530,262 +0.22(+0.38%)
Jul 12, 2012 58.59 58.61 58.25 58.41 2,701,415 -0.22(-0.38%)
Jul 11, 2012 58.55 58.67 58.41 58.64 1,871,608 +0.27(+0.46%)
Jul 10, 2012 58.67 58.74 58.35 58.37 2,849,144 -0.21(-0.35%)
Jul 09, 2012 58.49 58.65 58.38 58.58 1,361,142 +0.06(+0.10%)
Jul 06, 2012 58.49 58.59 58.34 58.52 1,376,660 -0.04(-0.08%)
Jul 05, 2012 58.52 58.70 58.31 58.56 2,374,506 -0.06(-0.10%)
Jul 03, 2012 58.43 58.65 58.32 58.62 1,192,572 +0.27(+0.46%)
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.