Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 60.47 60.99 59.86 59.96 554,808 -0.60(-0.99%)
Jul 30, 2012 60.27 61.01 60.26 60.56 407,855 +0.21(+0.35%)
Jul 27, 2012 59.60 60.50 59.37 60.35 400,751 +1.08(+1.82%)
Jul 26, 2012 58.59 59.51 58.58 59.27 524,027 +1.55(+2.69%)
Jul 25, 2012 57.34 58.33 57.16 57.72 728,656 +0.42(+0.73%)
Jul 24, 2012 57.06 57.49 56.46 57.30 772,692 +0.05(+0.09%)
Jul 23, 2012 56.32 57.46 55.48 57.25 432,280 -0.17(-0.30%)
Jul 20, 2012 57.79 57.80 57.39 57.42 422,544 -0.73(-1.26%)
Jul 19, 2012 57.17 58.29 56.99 58.15 585,092 +1.37(+2.41%)
Jul 18, 2012 56.23 57.15 56.01 56.78 1,067,436 +0.59(+1.05%)
Jul 17, 2012 56.70 56.87 55.45 56.19 431,482 -0.32(-0.57%)
Jul 16, 2012 57.19 57.19 56.31 56.51 362,946 -0.73(-1.28%)
Jul 13, 2012 56.90 57.51 56.50 57.24 314,503 +0.62(+1.10%)
Jul 12, 2012 56.22 57.05 55.85 56.62 672,225 +0.40(+0.71%)
Jul 11, 2012 57.25 57.52 55.69 56.22 1,143,029 -1.10(-1.92%)
Jul 10, 2012 58.46 58.88 57.30 57.32 1,161,904 -0.90(-1.55%)
Jul 09, 2012 60.03 60.27 58.09 58.22 1,856,282 -2.10(-3.48%)
Jul 06, 2012 63.20 63.21 60.17 60.32 1,571,728 -4.15(-6.44%)
Jul 05, 2012 63.92 64.68 63.50 64.47 259,979 +0.25(+0.39%)
Jul 03, 2012 63.06 64.31 62.95 64.22 164,007 +1.05(+1.66%)
Jul 02, 2012 63.10 63.78 62.87 63.17 254,597 +0.06(+0.10%)
Jun 29, 2012 61.88 63.53 61.88 63.11 629,970 +2.14(+3.51%)
Jun 28, 2012 62.04 62.19 60.07 60.97 684,174 -1.65(-2.63%)
Jun 27, 2012 62.47 63.26 62.38 62.62 325,669 +0.15(+0.24%)
Jun 26, 2012 62.14 62.98 62.03 62.47 444,737 +0.30(+0.48%)
Jun 25, 2012 63.00 63.00 62.04 62.17 433,816 -1.44(-2.26%)
Jun 22, 2012 63.49 63.86 62.95 63.61 460,802 +0.55(+0.87%)
Jun 21, 2012 65.35 65.54 62.87 63.06 434,273 -2.33(-3.56%)
Jun 20, 2012 65.81 66.02 64.93 65.39 551,229 -0.70(-1.06%)
Jun 19, 2012 65.96 66.91 65.81 66.09 640,930 +0.58(+0.89%)
Jun 18, 2012 63.91 65.52 63.15 65.51 650,622 +1.32(+2.06%)
Jun 15, 2012 62.84 64.61 62.84 64.19 536,205 +1.66(+2.65%)
Jun 14, 2012 62.81 63.50 61.95 62.53 649,377 -0.42(-0.67%)
Jun 13, 2012 63.41 63.92 62.60 62.95 450,135 -0.63(-0.99%)
Jun 12, 2012 63.20 63.75 62.90 63.58 341,878 +0.55(+0.87%)
Jun 11, 2012 65.08 65.26 62.96 63.03 409,081 -1.56(-2.42%)
Jun 08, 2012 64.39 64.88 63.81 64.59 359,242 +0.14(+0.22%)
Jun 07, 2012 65.56 65.97 64.31 64.45 368,796 -0.65(-1.00%)
Jun 06, 2012 63.79 65.26 63.66 65.10 470,024 +2.16(+3.43%)
Jun 05, 2012 61.78 63.06 61.50 62.94 678,165 +1.14(+1.84%)
Jun 04, 2012 60.15 61.88 59.46 61.80 957,346 +1.87(+3.12%)
Jun 01, 2012 60.58 60.76 59.71 59.93 663,689 -1.95(-3.14%)
May 31, 2012 62.12 62.45 60.78 61.88 4,313,152 +0.23(+0.36%)
May 30, 2012 62.45 62.50 60.95 61.65 952,283 -1.41(-2.24%)
May 29, 2012 63.06 63.14 61.31 63.06 1,198,534 +0.97(+1.56%)
May 25, 2012 61.86 62.44 61.43 62.09 558,871 +0.40(+0.65%)
May 24, 2012 62.50 62.50 60.98 61.69 500,923 -0.43(-0.69%)
May 23, 2012 61.07 62.18 60.40 62.12 480,458 +0.37(+0.60%)
May 22, 2012 61.21 62.57 60.93 61.75 905,697 +0.75(+1.23%)
May 21, 2012 60.00 61.24 59.27 61.00 810,127 +1.20(+2.01%)
May 18, 2012 61.34 61.42 59.57 59.80 731,022 -1.31(-2.14%)
May 17, 2012 62.53 62.53 61.10 61.11 601,180 -1.21(-1.94%)
May 16, 2012 62.09 63.76 61.80 62.32 1,148,666 +0.64(+1.04%)
May 15, 2012 62.83 63.26 61.41 61.68 587,885 -0.82(-1.31%)
May 14, 2012 61.07 62.84 60.72 62.50 690,472 +0.71(+1.15%)
May 11, 2012 60.55 62.56 60.38 61.79 857,378 +0.86(+1.41%)
May 10, 2012 61.83 62.02 60.48 60.93 679,340 -0.58(-0.94%)
May 09, 2012 60.53 61.86 60.18 61.51 878,362 +0.35(+0.57%)
May 08, 2012 61.18 61.36 60.10 61.16 842,131 -0.75(-1.21%)
May 07, 2012 62.67 62.77 61.73 61.91 656,361 -0.50(-0.80%)
May 04, 2012 62.15 62.82 60.79 62.41 1,153,836 +0.19(+0.31%)
May 03, 2012 64.38 66.40 61.14 62.22 1,770,729 -6.32(-9.23%)
May 02, 2012 67.69 69.34 67.12 68.54 665,812 +0.59(+0.87%)
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.