Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 60.88 60.98 60.81 60.91 3,515,104 +0.09(+0.15%)
Oct 26, 2012 60.99 60.82 60.82 60.82 2,444,110 -0.09(-0.15%)
Oct 25, 2012 61.01 61.13 60.91 60.91 2,487,518 +0.08(+0.12%)
Oct 24, 2012 61.07 61.10 60.79 60.84 3,520,225 -0.17(-0.27%)
Oct 23, 2012 61.07 61.07 60.87 61.01 3,843,080 -0.03(-0.05%)
Oct 19, 2012 61.29 61.32 60.98 61.04 1,818,969 -0.27(-0.44%)
Oct 18, 2012 61.26 61.37 61.23 61.31 1,512,974 -0.08(-0.12%)
Oct 17, 2012 61.34 61.43 61.23 61.38 2,917,216 +0.18(+0.30%)
Oct 16, 2012 61.07 61.23 61.07 61.20 1,889,961 +0.11(+0.17%)
Oct 15, 2012 60.96 61.14 60.85 61.10 2,240,685 +0.32(+0.52%)
Oct 12, 2012 60.79 60.95 60.76 60.78 2,462,076 +0.06(+0.10%)
Oct 11, 2012 60.64 60.79 60.61 60.72 2,462,179 +0.21(+0.35%)
Oct 10, 2012 60.58 60.64 60.48 60.51 2,752,379 -0.09(-0.15%)
Oct 09, 2012 60.69 60.70 60.57 60.60 4,817,483 -0.09(-0.15%)
Oct 08, 2012 60.61 60.72 60.57 60.69 1,485,392 -0.02(-0.02%)
Oct 05, 2012 60.85 60.93 60.58 60.70 2,968,307 +0.03(+0.05%)
Oct 04, 2012 60.55 60.75 60.54 60.67 1,859,521 +0.27(+0.45%)
Oct 03, 2012 60.43 60.57 60.36 60.40 8,463,650 +0.03(+0.05%)
Oct 02, 2012 60.45 60.51 60.30 60.37 4,313,568 +0.00(+0.00%)
Oct 01, 2012 60.76 60.76 60.34 60.37 2,369,442 -0.01(-0.02%)
Sep 28, 2012 60.40 60.61 60.37 60.38 6,120,468 -0.14(-0.22%)
Sep 27, 2012 60.26 60.56 60.23 60.52 4,685,966 +0.41(+0.67%)
Sep 26, 2012 60.22 60.28 59.84 60.11 5,722,423 -0.26(-0.42%)
Sep 25, 2012 60.74 60.85 60.32 60.37 4,161,797 -0.42(-0.69%)
Sep 24, 2012 60.79 60.85 60.73 60.79 2,485,195 -0.06(-0.10%)
Sep 21, 2012 61.03 61.03 60.77 60.85 2,824,476 -0.03(-0.05%)
Sep 20, 2012 61.03 61.09 60.83 60.88 2,149,437 -0.26(-0.42%)
Sep 19, 2012 61.28 61.28 61.13 61.13 1,880,642 -0.06(-0.10%)
Sep 18, 2012 61.18 61.24 61.03 61.19 3,015,307 -0.02(-0.02%)
Sep 17, 2012 61.21 61.21 61.06 61.21 1,832,291 -0.02(-0.02%)
Sep 14, 2012 61.19 61.27 61.10 61.22 3,910,662 +0.06(+0.10%)
Sep 13, 2012 60.92 61.19 60.83 61.16 3,947,446 +0.29(+0.47%)
Sep 12, 2012 60.77 60.88 60.76 60.88 3,052,993 +0.24(+0.40%)
Sep 11, 2012 60.44 60.71 60.38 60.64 4,405,191 +0.29(+0.47%)
Sep 10, 2012 60.34 60.47 60.29 60.35 2,811,331 +0.02(+0.02%)
Sep 07, 2012 60.22 60.35 60.22 60.34 2,939,781 +0.15(+0.25%)
Sep 06, 2012 59.98 60.19 59.92 60.19 3,789,521 +0.30(+0.50%)
Sep 05, 2012 59.92 59.96 59.84 59.89 2,258,026 +0.03(+0.05%)
Sep 04, 2012 59.93 59.95 59.72 59.86 3,868,188 -0.09(-0.14%)
Aug 31, 2012 59.90 59.94 59.81 59.94 2,302,519 +0.16(+0.27%)
Aug 30, 2012 59.78 59.84 59.69 59.78 2,909,657 +0.01(+0.02%)
Aug 29, 2012 59.79 59.79 59.70 59.76 1,775,099 +0.06(+0.10%)
Aug 27, 2012 59.76 59.81 59.62 59.70 2,041,117 -0.02(-0.03%)
Aug 24, 2012 59.56 59.75 59.45 59.72 6,444,134 +0.21(+0.35%)
Aug 23, 2012 59.62 59.62 59.41 59.51 1,567,786 -0.06(-0.10%)
Aug 22, 2012 59.56 59.59 59.50 59.57 1,504,950 +0.00(+0.00%)
Aug 21, 2012 59.51 59.62 59.50 59.57 3,007,468 +0.16(+0.28%)
Aug 20, 2012 59.35 59.47 59.30 59.41 1,321,328 +0.04(+0.08%)
Aug 17, 2012 59.30 59.45 59.29 59.36 1,240,997 +0.03(+0.05%)
Aug 16, 2012 59.26 59.42 59.11 59.33 2,782,595 +0.13(+0.23%)
Aug 15, 2012 59.51 59.51 59.20 59.20 1,687,273 -0.25(-0.43%)
Aug 14, 2012 59.42 59.56 59.39 59.45 2,183,609 +0.04(+0.08%)
Aug 13, 2012 59.44 59.44 59.27 59.41 1,803,305 +0.04(+0.08%)
Aug 10, 2012 59.45 59.47 59.27 59.36 1,285,484 -0.07(-0.13%)
Aug 09, 2012 59.47 59.51 59.36 59.44 2,509,919 +0.04(+0.08%)
Aug 08, 2012 59.44 59.48 59.30 59.39 1,854,715 +0.06(+0.11%)
Aug 07, 2012 59.59 59.59 59.29 59.33 3,429,533 -0.11(-0.18%)
Aug 06, 2012 59.48 59.66 59.41 59.44 3,113,446 -0.04(-0.08%)
Aug 03, 2012 59.45 59.57 59.35 59.48 2,546,230 +0.30(+0.50%)
Aug 02, 2012 59.31 59.36 59.14 59.18 1,753,125 -0.22(-0.38%)
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.