Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 56.81 57.85 53.96 57.27 5,477,890 -2.36(-3.96%)
Jul 30, 2012 58.79 59.88 58.75 59.64 1,556,759 +0.86(+1.46%)
Jul 27, 2012 58.14 58.92 57.96 58.78 2,226,030 +1.02(+1.77%)
Jul 26, 2012 57.97 58.48 57.47 57.75 1,254,216 +0.51(+0.89%)
Jul 25, 2012 57.43 57.79 57.14 57.25 1,695,674 +0.01(+0.02%)
Jul 24, 2012 58.34 58.34 56.93 57.24 1,728,034 -1.05(-1.80%)
Jul 23, 2012 58.17 58.61 58.01 58.29 1,033,874 -0.54(-0.92%)
Jul 20, 2012 59.07 59.29 58.74 58.83 2,688,012 -0.61(-1.03%)
Jul 19, 2012 59.40 59.60 58.94 59.44 1,361,049 +0.05(+0.09%)
Jul 18, 2012 59.31 59.46 58.95 59.39 1,171,985 -0.24(-0.40%)
Jul 17, 2012 59.21 59.77 58.88 59.63 1,197,659 +0.58(+0.98%)
Jul 16, 2012 59.08 59.33 58.76 59.05 938,934 -0.18(-0.31%)
Jul 13, 2012 59.03 59.36 58.84 59.23 1,308,150 +0.32(+0.53%)
Jul 12, 2012 58.41 59.18 57.94 58.92 1,392,214 +0.15(+0.25%)
Jul 11, 2012 59.05 59.13 58.42 58.77 1,294,721 -0.29(-0.49%)
Jul 10, 2012 59.73 60.06 58.87 59.06 1,452,854 -0.40(-0.68%)
Jul 09, 2012 59.29 59.67 59.19 59.46 980,728 +0.11(+0.19%)
Jul 06, 2012 59.57 59.71 59.15 59.35 949,258 -0.70(-1.17%)
Jul 05, 2012 60.18 60.23 59.72 60.05 1,009,321 -0.30(-0.49%)
Jul 03, 2012 60.19 60.34 59.70 60.34 707,153 +0.17(+0.28%)
Jul 02, 2012 60.10 60.27 59.51 60.18 1,540,277 +0.21(+0.35%)
Jun 29, 2012 58.91 59.99 58.91 59.97 1,696,616 +1.65(+2.84%)
Jun 28, 2012 58.21 58.44 57.70 58.31 1,124,014 -0.22(-0.37%)
Jun 27, 2012 58.52 59.00 58.37 58.53 1,136,848 +0.23(+0.39%)
Jun 26, 2012 58.03 58.45 57.47 58.31 1,660,810 +0.45(+0.77%)
Jun 25, 2012 57.52 58.06 57.44 57.86 1,495,812 -0.36(-0.62%)
Jun 22, 2012 57.40 58.47 57.15 58.22 6,821,954 +1.32(+2.32%)
Jun 21, 2012 58.15 58.32 56.85 56.90 1,597,328 -1.16(-2.00%)
Jun 20, 2012 58.94 59.18 57.82 58.06 1,476,123 -0.88(-1.48%)
Jun 19, 2012 58.86 59.24 58.68 58.94 1,447,686 +0.34(+0.58%)
Jun 18, 2012 58.48 58.94 58.27 58.59 1,479,260 -0.05(-0.09%)
Jun 15, 2012 58.88 59.07 58.52 58.65 2,102,661 +0.32(+0.54%)
Jun 14, 2012 57.81 58.54 57.63 58.33 1,687,013 +0.52(+0.91%)
Jun 13, 2012 58.06 58.42 57.64 57.81 1,407,147 -0.31(-0.53%)
Jun 12, 2012 57.36 58.16 57.04 58.11 1,772,379 +0.91(+1.59%)
Jun 11, 2012 58.37 58.79 57.16 57.21 2,634,231 -0.85(-1.46%)
Jun 08, 2012 57.10 58.13 56.82 58.05 1,661,165 +0.76(+1.32%)
Jun 07, 2012 56.96 57.67 56.85 57.29 2,692,505 +0.66(+1.17%)
Jun 06, 2012 54.88 56.63 54.88 56.63 2,102,464 +1.99(+3.64%)
Jun 05, 2012 54.11 54.78 53.95 54.64 1,273,580 +0.31(+0.58%)
Jun 04, 2012 54.09 54.46 53.61 54.33 2,246,322 +0.31(+0.57%)
Jun 01, 2012 54.32 54.75 53.84 54.02 2,311,971 -1.13(-2.04%)
May 31, 2012 55.61 55.71 54.97 55.15 2,268,401 -0.54(-0.97%)
May 30, 2012 55.84 56.10 55.69 55.69 1,930,986 -0.51(-0.92%)
May 29, 2012 56.53 56.71 56.06 56.20 2,424,131 +0.06(+0.11%)
May 25, 2012 56.76 56.94 56.01 56.14 1,723,567 -0.65(-1.14%)
May 24, 2012 56.74 57.23 56.52 56.79 2,352,843 +0.26(+0.46%)
May 23, 2012 56.28 56.71 55.35 56.53 1,593,666 -0.03(-0.05%)
May 22, 2012 56.31 57.17 56.26 56.55 2,184,064 +0.40(+0.71%)
May 21, 2012 54.87 56.26 54.84 56.15 1,516,149 +1.29(+2.35%)
May 18, 2012 55.02 55.62 54.62 54.86 2,127,100 +0.13(+0.24%)
May 17, 2012 56.48 56.67 54.73 54.73 1,946,377 -1.66(-2.94%)
May 16, 2012 56.33 56.83 56.13 56.39 1,734,995 +0.32(+0.58%)
May 15, 2012 56.08 56.36 55.77 56.06 1,127,804 +0.00(+0.00%)
May 14, 2012 56.05 56.34 55.74 56.06 1,009,983 -0.39(-0.70%)
May 11, 2012 56.29 56.77 56.29 56.46 853,418 -0.09(-0.15%)
May 10, 2012 56.78 56.89 56.39 56.54 1,071,956 +0.14(+0.25%)
May 09, 2012 56.05 56.94 55.94 56.40 2,129,160 -0.20(-0.35%)
May 08, 2012 56.39 56.66 55.86 56.60 1,610,706 -0.07(-0.12%)
May 07, 2012 55.33 57.01 54.97 56.67 3,121,961 +1.27(+2.28%)
May 04, 2012 55.60 55.83 55.26 55.41 1,292,226 -0.52(-0.94%)
May 03, 2012 55.84 56.10 55.57 55.93 1,830,799 +0.09(+0.16%)
May 02, 2012 55.82 55.92 55.13 55.85 1,860,911 -0.29(-0.51%)
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.