Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 64.68 65.10 62.06 62.18 1,305,111 -2.69(-4.15%)
Jul 30, 2012 65.28 66.29 64.13 64.87 1,423,294 -0.27(-0.42%)
Jul 27, 2012 65.56 66.17 63.50 65.14 2,795,344 -0.34(-0.52%)
Jul 26, 2012 67.00 67.05 62.65 65.48 3,618,801 -1.71(-2.55%)
Jul 25, 2012 67.88 68.35 65.69 67.19 1,081,823 -0.50(-0.73%)
Jul 24, 2012 70.36 70.41 66.41 67.69 1,309,912 -2.40(-3.42%)
Jul 23, 2012 71.21 71.81 69.26 70.09 1,795,432 -3.81(-5.15%)
Jul 20, 2012 73.08 74.04 72.26 73.90 1,477,909 -0.20(-0.28%)
Jul 19, 2012 71.28 74.53 70.87 74.10 2,660,651 +3.70(+5.26%)
Jul 18, 2012 69.23 70.65 68.96 70.40 2,097,402 +0.89(+1.29%)
Jul 17, 2012 68.02 69.67 66.12 69.50 1,967,279 +3.30(+4.99%)
Jul 16, 2012 65.11 66.35 64.12 66.20 1,238,935 +0.77(+1.17%)
Jul 13, 2012 63.56 65.91 63.56 65.43 1,027,257 +1.86(+2.92%)
Jul 12, 2012 62.56 64.86 61.95 63.58 1,116,846 -0.79(-1.22%)
Jul 11, 2012 63.64 65.09 63.55 64.36 1,269,716 +0.72(+1.13%)
Jul 10, 2012 66.36 66.87 63.04 63.65 806,311 -2.51(-3.79%)
Jul 09, 2012 66.46 67.50 65.81 66.15 1,071,721 -0.58(-0.87%)
Jul 06, 2012 66.57 67.76 66.14 66.74 1,109,445 -1.56(-2.29%)
Jul 05, 2012 68.51 69.86 67.20 68.30 1,702,792 -0.77(-1.11%)
Jul 03, 2012 66.06 69.68 65.59 69.07 1,246,301 +4.24(+6.53%)
Jul 02, 2012 64.73 65.01 62.76 64.83 1,295,184 +0.10(+0.15%)
Jun 29, 2012 64.07 65.05 63.41 64.73 2,272,364 +3.55(+5.80%)
Jun 28, 2012 61.13 62.48 60.29 61.19 1,510,049 -0.78(-1.25%)
Jun 27, 2012 62.15 63.16 60.81 61.96 2,026,596 +0.46(+0.74%)
Jun 26, 2012 60.84 61.96 60.44 61.51 1,299,766 +0.65(+1.07%)
Jun 25, 2012 61.72 61.73 59.76 60.86 1,360,691 -2.30(-3.65%)
Jun 22, 2012 62.47 63.41 61.35 63.16 1,744,075 +1.56(+2.54%)
Jun 21, 2012 66.44 66.44 61.47 61.60 1,796,641 -4.97(-7.46%)
Jun 20, 2012 68.82 68.91 65.90 66.56 1,396,955 -2.08(-3.03%)
Jun 19, 2012 67.13 68.98 66.90 68.64 1,311,794 +2.07(+3.11%)
Jun 18, 2012 67.68 67.99 66.10 66.57 1,434,908 -2.17(-3.15%)
Jun 15, 2012 68.26 68.89 67.44 68.74 1,066,408 +0.71(+1.04%)
Jun 14, 2012 67.00 69.57 66.39 68.03 1,824,743 +1.00(+1.49%)
Jun 13, 2012 67.25 69.28 66.62 67.03 878,355 -1.65(-2.41%)
Jun 12, 2012 67.73 68.88 66.62 68.68 1,000,848 +1.74(+2.60%)
Jun 11, 2012 69.36 69.91 66.83 66.94 1,391,389 -1.28(-1.88%)
Jun 08, 2012 67.30 68.36 66.10 68.22 953,881 -0.53(-0.78%)
Jun 07, 2012 70.69 72.07 68.49 68.76 1,284,182 -0.66(-0.95%)
Jun 06, 2012 69.85 71.20 68.47 69.42 1,956,930 +2.35(+3.51%)
Jun 05, 2012 65.38 67.65 65.13 67.07 1,535,341 +1.69(+2.59%)
Jun 04, 2012 65.40 66.30 63.44 65.38 1,940,605 +0.77(+1.19%)
Jun 01, 2012 67.56 67.73 64.16 64.61 3,093,545 -6.19(-8.74%)
May 31, 2012 71.41 71.63 66.85 70.80 2,476,484 -0.35(-0.49%)
May 30, 2012 73.61 73.70 70.49 71.15 1,961,152 -4.24(-5.62%)
May 29, 2012 74.67 75.84 74.21 75.38 1,486,350 +1.58(+2.15%)
May 25, 2012 72.07 74.43 72.07 73.80 1,177,470 +1.49(+2.06%)
May 24, 2012 73.79 73.83 71.10 72.31 1,026,394 -1.31(-1.78%)
May 23, 2012 72.00 73.77 69.72 73.62 1,943,763 +0.41(+0.56%)
May 22, 2012 75.16 76.01 72.63 73.22 1,759,917 -2.09(-2.77%)
May 21, 2012 70.98 75.40 70.98 75.31 2,043,989 +6.01(+8.68%)
May 18, 2012 69.60 71.69 68.82 69.29 1,218,525 +0.43(+0.62%)
May 17, 2012 68.96 70.55 68.23 68.86 1,556,275 +0.21(+0.31%)
May 16, 2012 70.71 72.34 68.40 68.65 2,050,847 -1.91(-2.71%)
May 15, 2012 72.60 73.05 69.88 70.56 1,719,759 -1.78(-2.46%)
May 14, 2012 73.41 73.71 71.77 72.34 1,773,925 -2.67(-3.56%)
May 11, 2012 73.56 77.06 73.56 75.01 953,719 -0.64(-0.85%)
May 10, 2012 75.58 77.73 74.98 75.66 1,390,556 +1.46(+1.96%)
May 09, 2012 72.60 75.51 72.25 74.20 1,537,787 -0.01(-0.01%)
May 08, 2012 74.28 74.45 71.45 74.21 2,289,676 -1.04(-1.38%)
May 07, 2012 74.60 75.45 73.36 75.25 2,179,572 -0.24(-0.32%)
May 04, 2012 79.52 79.52 74.84 75.49 2,794,246 -4.13(-5.19%)
May 03, 2012 83.44 85.86 78.95 79.62 3,863,801 -8.16(-9.30%)
May 02, 2012 87.01 87.89 85.40 87.78 1,141,042 -0.63(-0.71%)
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.