Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 58.32 58.37 58.03 58.35 7,044,579 +0.11(+0.19%)
Jun 29, 2012 58.18 58.29 58.03 58.24 4,159,371 +0.43(+0.74%)
Jun 28, 2012 57.64 57.84 57.61 57.81 2,055,575 -0.03(-0.05%)
Jun 27, 2012 57.65 57.86 57.56 57.84 1,716,714 +0.32(+0.56%)
Jun 26, 2012 57.64 57.64 57.31 57.52 3,265,538 -0.06(-0.10%)
Jun 25, 2012 57.43 57.61 57.34 57.58 2,937,900 -0.03(-0.05%)
Jun 22, 2012 57.52 57.68 57.49 57.61 3,359,114 +0.26(+0.45%)
Jun 21, 2012 57.75 57.84 57.22 57.35 4,171,296 -0.33(-0.58%)
Jun 20, 2012 57.56 57.75 57.42 57.68 3,552,142 +0.19(+0.33%)
Jun 19, 2012 57.30 57.61 57.21 57.49 2,942,604 +0.50(+0.88%)
Jun 18, 2012 56.96 57.09 56.88 56.99 1,545,892 -0.10(-0.18%)
Jun 15, 2012 56.88 57.12 56.82 57.09 2,465,411 +0.19(+0.34%)
Jun 14, 2012 56.56 56.94 56.56 56.90 2,472,411 +0.28(+0.50%)
Jun 13, 2012 56.71 56.81 56.43 56.62 2,290,188 -0.15(-0.26%)
Jun 12, 2012 56.50 56.82 56.44 56.77 4,166,239 +0.44(+0.79%)
Jun 11, 2012 56.84 56.85 56.31 56.32 4,185,278 -0.30(-0.52%)
Jun 08, 2012 56.46 56.78 56.40 56.62 5,664,763 +0.15(+0.26%)
Jun 07, 2012 56.59 56.71 56.31 56.47 3,897,497 +0.21(+0.37%)
Jun 06, 2012 55.89 56.31 55.88 56.26 4,264,385 +0.49(+0.87%)
Jun 05, 2012 55.47 55.91 55.44 55.78 3,183,200 +0.21(+0.37%)
Jun 04, 2012 55.48 55.78 55.45 55.57 4,851,209 +0.09(+0.16%)
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.