Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 59.36 59.41 59.21 59.41 2,688,932 +0.19(+0.33%)
Jul 31, 2012 59.21 59.33 59.09 59.21 3,203,345 +0.07(+0.13%)
Jul 30, 2012 59.09 59.17 59.02 59.14 4,069,502 +0.01(+0.03%)
Jul 27, 2012 58.95 59.14 58.89 59.12 4,724,056 +0.25(+0.43%)
Jul 26, 2012 58.66 58.95 58.65 58.87 3,544,344 +0.48(+0.81%)
Jul 25, 2012 58.66 58.68 58.38 58.40 3,803,454 -0.10(-0.18%)
Jul 24, 2012 58.80 58.83 58.46 58.50 3,791,329 -0.37(-0.63%)
Jul 23, 2012 58.56 58.89 58.40 58.87 6,199,086 +0.06(+0.10%)
Jul 20, 2012 59.00 59.03 58.75 58.81 1,908,155 -0.35(-0.59%)
Jul 19, 2012 59.05 59.29 59.01 59.16 4,760,282 +0.10(+0.16%)
Jul 18, 2012 58.78 59.06 58.74 59.06 4,750,046 +0.30(+0.51%)
Jul 17, 2012 58.63 58.78 58.46 58.77 2,157,955 +0.28(+0.48%)
Jul 16, 2012 58.37 58.65 58.37 58.49 1,433,646 -0.15(-0.25%)
Jul 13, 2012 58.52 58.66 58.46 58.63 2,530,364 +0.22(+0.38%)
Jul 12, 2012 58.59 58.60 58.25 58.41 2,701,523 -0.22(-0.38%)
Jul 11, 2012 58.54 58.66 58.41 58.63 1,871,683 +0.27(+0.46%)
Jul 10, 2012 58.66 58.74 58.35 58.37 2,849,258 -0.21(-0.35%)
Jul 09, 2012 58.49 58.65 58.38 58.57 1,361,197 +0.06(+0.10%)
Jul 06, 2012 58.49 58.59 58.34 58.52 1,376,715 -0.04(-0.08%)
Jul 05, 2012 58.52 58.69 58.31 58.56 2,374,601 -0.06(-0.10%)
Jul 03, 2012 58.43 58.65 58.32 58.62 1,192,620 +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.